Skip to main content
CoTec Holdings Corp. (TSXV: CTH)
Canada flag Canada · Delayed Price · Currency is CAD
0.660
0.00 (0.00%)
Dec 20, 2024, 1:30 PM EST

CoTec Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.660.660.660.66--5,000
Dec 19, 20240.660.660.600.66--31,600
Dec 18, 20240.600.680.600.66-11.86%93,025
Dec 17, 20240.590.590.590.59--1.67%7,600
Dec 16, 20240.600.600.600.60--580
Dec 13, 20240.570.600.570.60-7.14%8,000
Dec 12, 20240.580.580.560.56--3.45%14,650
Dec 11, 20240.590.590.580.58--3.33%8,125
Dec 10, 20240.600.600.570.60-11.11%12,825
Dec 9, 20240.580.590.530.54--10.00%42,550
Dec 6, 20240.600.610.590.60--1.64%47,600
Dec 5, 20240.600.660.600.61-1.67%96,550
Dec 4, 20240.510.600.510.60-15.38%117,095
Dec 3, 20240.520.520.520.52--16,700
Dec 2, 20240.480.520.480.52-4.00%278,050
Nov 29, 20240.500.500.500.50--1,315
Nov 28, 20240.500.500.500.50---
Nov 27, 20240.500.500.500.50--1.96%19,200
Nov 26, 20240.500.510.500.51--6,000
Nov 25, 20240.500.510.480.51-2.00%17,110
Nov 22, 20240.500.500.500.50-2.04%6,100
Nov 21, 20240.490.490.490.49--3.92%6,378
Nov 20, 20240.510.510.500.51--5,600
Nov 19, 20240.500.510.500.51--1.92%5,892
Nov 18, 20240.480.520.480.52-15.56%4,382
Nov 15, 20240.510.510.450.45--5.26%8,500
Nov 14, 20240.500.500.480.48--1.04%5,454
Nov 13, 20240.480.480.480.48---
Nov 12, 20240.480.480.480.48---
Nov 11, 20240.490.490.480.48--7.69%1,700
Nov 8, 20240.520.520.520.52---
Nov 7, 20240.520.520.520.52-8.33%1,000
Nov 6, 20240.500.520.480.48--4.00%5,500
Nov 5, 20240.530.530.500.50--7.41%1,500
Nov 4, 20240.530.540.530.54-8.00%1,500
Nov 1, 20240.500.500.500.50---
Oct 31, 20240.500.500.500.50---
Oct 30, 20240.530.530.500.50--1.96%9,000
Oct 29, 20240.540.540.510.51--8.93%4,000
Oct 28, 20240.510.560.510.56-9.80%38,500
Oct 25, 20240.510.510.510.51-7.37%1,000
Oct 24, 20240.490.490.480.48--6.86%2,500
Oct 23, 20240.510.510.510.51---
Oct 22, 20240.510.510.510.51-3.03%5,500
Oct 21, 20240.500.500.500.50---
Oct 18, 20240.500.500.500.50--2.94%6,000
Oct 17, 20240.510.510.510.51-2.00%8,000
Oct 16, 20240.500.500.500.50--500
Oct 15, 20240.500.500.500.50--1,500
Oct 11, 20240.490.500.490.50-6.38%5,009
Oct 10, 20240.480.480.470.47--7.84%21,500
Oct 9, 20240.510.510.510.51---
Oct 8, 20240.510.510.510.51---
Oct 7, 20240.510.510.510.51---
Oct 4, 20240.510.510.510.51-2.00%2,000
Oct 3, 20240.500.510.490.50--1.96%8,500
Oct 2, 20240.520.520.510.51--1.92%2,000
Oct 1, 20240.520.520.520.52--2,000
Sep 30, 20240.520.520.500.52--5,000
Sep 27, 20240.520.520.520.52---
Sep 26, 20240.520.520.520.52-4.00%3,500
Sep 25, 20240.520.520.500.50--3.85%12,500
Sep 24, 20240.520.520.520.52--1.89%6,325
Sep 23, 20240.520.530.480.53--9,675
Sep 20, 20240.500.530.500.53-6.00%18,002
Sep 19, 20240.520.520.500.50--7.41%32,650
Sep 18, 20240.540.550.520.54-1.89%5,500
Sep 17, 20240.530.530.530.53-1.92%4,000
Sep 16, 20240.520.520.520.52--1,000
Sep 13, 20240.520.520.520.52-4.00%13,521
Sep 12, 20240.500.530.500.50--55,500
Sep 11, 20240.500.500.500.50--73,000
Sep 10, 20240.500.500.500.50--5,500
Sep 9, 20240.490.500.470.50--22,200
Sep 6, 20240.500.500.500.50--4,000
Sep 5, 20240.500.500.500.50--1.96%1,500
Sep 4, 20240.500.510.500.51-2.00%5,065
Sep 3, 20240.500.500.500.50--1.96%1,000
Aug 30, 20240.510.510.510.51---
Aug 29, 20240.510.510.510.51--1,000
Aug 28, 20240.510.510.510.51--1,000
Aug 27, 20240.520.520.510.51--8,003
Aug 26, 20240.510.510.510.51-2.00%1,000
Aug 23, 20240.500.500.500.50--1,000
Aug 22, 20240.520.520.500.50--3.85%3,000
Aug 21, 20240.520.520.520.52-1.96%500
Aug 20, 20240.510.510.510.51-2.00%500
Aug 19, 20240.520.520.500.50--3.85%2,200
Aug 16, 20240.520.520.520.52-4.00%500
Aug 15, 20240.520.520.500.50--3.85%3,000
Aug 14, 20240.510.520.510.52-6.12%3,000
Aug 13, 20240.490.490.490.49---
Aug 12, 20240.500.500.490.49--1.01%1,500
Aug 9, 20240.500.500.500.50--1.00%5,000
Aug 8, 20240.500.500.500.50-1.01%4,500
Aug 7, 20240.500.500.500.50-3.13%2,000
Aug 6, 20240.480.480.480.48--3,000
Aug 2, 20240.480.480.480.48---
Aug 1, 20240.480.480.480.48-4.35%500
Jul 31, 20240.460.460.460.46-1.10%500