CoTec Holdings Corp. (TSXV:CTH)
Canada
· Delayed Price · Currency is CAD 0.7400
0.00 (0.00%)
May 2, 2025, 9:30 AM EDT
CoTec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 4,000 |
| May 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 14,300 |
| Apr 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -2.63% | 2,000 |
| Apr 29, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | - | 1.33% | 3,000 |
| Apr 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 15,166 |
| Apr 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | - | 2,000 |
| Apr 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2.74% | 11,800 |
| Apr 23, 2025 | 0.72 | 0.73 | 0.68 | 0.73 | - | -2.67% | 10,000 |
| Apr 22, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | - | 5.63% | 31,000 |
| Apr 21, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | 1.43% | 16,500 |
| Apr 17, 2025 | 0.70 | 0.74 | 0.70 | 0.70 | - | 1.45% | 57,440 |
| Apr 16, 2025 | 0.65 | 0.84 | 0.65 | 0.69 | - | 6.15% | 111,028 |
| Apr 15, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 3.17% | 8,882 |
| Apr 14, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | - | 3.28% | 22,412 |
| Apr 11, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | - | 1.67% | 16,975 |
| Apr 10, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | - | -7.69% | 8,000 |
| Apr 9, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | - | -4.41% | 2,675 |
| Apr 8, 2025 | 0.65 | 0.68 | 0.63 | 0.68 | - | 15.25% | 29,749 |
| Apr 7, 2025 | 0.57 | 0.67 | 0.57 | 0.59 | - | 9.26% | 63,771 |
| Apr 4, 2025 | 0.64 | 0.64 | 0.54 | 0.54 | - | -16.92% | 26,450 |
| Apr 3, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | - | - | 7,576 |
| Apr 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -2.99% | 4,153 |
| Apr 1, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | - | 3.08% | 15,099 |
| Mar 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 7,200 |
| Mar 28, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 1.56% | 23,761 |
| Mar 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Mar 26, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | - | - | 12,615 |
| Mar 25, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | - | 1.59% | 7,848 |
| Mar 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 3.28% | 5,761 |
| Mar 21, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | - | 1.67% | 24,240 |
| Mar 20, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | - | - | 23,883 |
| Mar 19, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | 5.26% | 13,719 |
| Mar 18, 2025 | 0.63 | 0.63 | 0.57 | 0.57 | - | -5.00% | 49,800 |
| Mar 17, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | - | -6.25% | 16,380 |
| Mar 14, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | - | 4.92% | 33,975 |
| Mar 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Mar 12, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | - | -1.61% | 19,500 |
| Mar 11, 2025 | 0.57 | 0.62 | 0.55 | 0.62 | - | 6.90% | 14,725 |
| Mar 10, 2025 | 0.57 | 0.58 | 0.53 | 0.58 | - | - | 13,000 |
| Mar 7, 2025 | 0.58 | 0.58 | 0.55 | 0.58 | - | 5.45% | 5,500 |
| Mar 6, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | - | - | 13,500 |
| Mar 5, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | - | -5.17% | 2,000 |
| Mar 4, 2025 | 0.56 | 0.58 | 0.53 | 0.58 | - | 3.57% | 32,758 |
| Mar 3, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | - | - | 43,000 |
| Feb 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -1.75% | 1,500 |
| Feb 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -1.72% | 7,500 |
| Feb 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 500 |
| Feb 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Feb 24, 2025 | 0.66 | 0.66 | 0.58 | 0.58 | - | -13.43% | 7,796 |
| Feb 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 1,000 |