CoTec Holdings Corp. (TSXV:CTH)
Canada flag Canada · Delayed Price · Currency is CAD
1.040
0.00 (0.00%)
Jul 24, 2025, 9:30 AM EDT

CoTec Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20251.051.051.041.04--3,627
Jul 23, 20251.011.040.981.04--0.95%2,901
Jul 22, 20251.071.080.981.05--2.78%24,564
Jul 21, 20251.001.150.981.08-8.00%189,176
Jul 18, 20250.961.000.921.00-5.26%102,236
Jul 17, 20250.850.960.850.95-13.10%207,840
Jul 16, 20250.900.900.840.84--6.67%30,408
Jul 15, 20250.900.900.900.90-1.12%17,000
Jul 14, 20250.940.950.890.89--5.32%361,630
Jul 11, 20250.890.940.890.94-3.30%22,696
Jul 10, 20250.950.950.890.91--4.21%64,761
Jul 9, 20250.940.950.940.95-1.06%44,795
Jul 8, 20250.940.950.920.94--1.05%53,404
Jul 7, 20250.900.950.890.95-5.56%77,496
Jul 4, 20250.890.900.890.90-2.27%20,500
Jul 3, 20250.870.880.860.88-2.33%11,500
Jul 2, 20250.870.870.830.86-2.38%13,400
Jun 30, 20250.850.850.840.84--1.18%5,221
Jun 27, 20250.870.870.850.85--4.49%1,550
Jun 26, 20250.900.900.850.89-4.71%14,468
Jun 25, 20250.890.900.850.85--3.41%21,000
Jun 24, 20250.890.890.880.88--2.22%1,000
Jun 23, 20250.900.900.860.90--3.23%12,558
Jun 20, 20250.910.940.910.93-4.49%18,500
Jun 19, 20250.870.930.870.89-4.71%54,227
Jun 18, 20250.900.900.830.85--4.49%13,400
Jun 17, 20250.890.890.890.89---
Jun 16, 20250.870.890.850.89-1.14%11,500
Jun 13, 20250.900.910.880.88--2.22%41,400
Jun 12, 20250.830.900.830.90-11.11%55,000
Jun 11, 20250.820.840.810.81--2.41%7,900
Jun 10, 20250.830.830.830.83--2.35%1,750
Jun 9, 20250.850.850.850.85--1,425
Jun 6, 20250.850.850.820.85--21,831
Jun 5, 20250.850.850.850.85-3.66%850
Jun 4, 20250.830.840.820.82--2.38%4,500
Jun 3, 20250.810.840.790.84-3.70%13,000
Jun 2, 20250.800.810.800.81-1.25%31,425
May 30, 20250.780.840.780.80-2.56%30,535
May 29, 20250.780.780.780.78--14,200
May 28, 20250.800.800.760.78--19,500
May 27, 20250.830.830.780.78--6.02%20,675
May 26, 20250.820.830.820.83--10,000
May 23, 20250.800.830.800.83-7.79%5,000
May 22, 20250.770.770.770.77---
May 21, 20250.800.800.770.77--1.28%5,500
May 20, 20250.840.840.780.78--6.02%18,000
May 16, 20250.830.830.830.83--1.19%1,080
May 15, 20250.850.850.840.84--2,200
May 14, 20250.840.870.800.84--10,501