CoTec Holdings Corp. (TSXV:CTH)
Canada · Delayed Price · Currency is CAD 1.850
0.00 (0.00%)
Dec 1, 2025, 11:37 AM EST
CoTec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.95 | 1.95 | 1.75 | 1.85 | 1.85 | -5.13% | 72,150 |
| Nov 27, 2025 | 1.90 | 1.95 | 1.88 | 1.95 | 1.95 | 3.17% | 15,907 |
| Nov 26, 2025 | 1.82 | 1.95 | 1.73 | 1.89 | 1.89 | 2.72% | 79,980 |
| Nov 25, 2025 | 1.68 | 1.86 | 1.67 | 1.84 | 1.84 | 9.52% | 27,422 |
| Nov 24, 2025 | 1.73 | 1.76 | 1.63 | 1.68 | 1.68 | 5.00% | 33,702 |
| Nov 21, 2025 | 1.55 | 1.65 | 1.53 | 1.60 | 1.60 | 3.90% | 81,806 |
| Nov 20, 2025 | 1.55 | 1.60 | 1.54 | 1.54 | 1.54 | 1.32% | 50,478 |
| Nov 19, 2025 | 1.49 | 1.61 | 1.45 | 1.52 | 1.52 | 3.40% | 62,200 |
| Nov 18, 2025 | 1.45 | 1.52 | 1.45 | 1.47 | 1.47 | -2.00% | 16,600 |
| Nov 17, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 4.17% | 24,786 |
| Nov 14, 2025 | 1.48 | 1.50 | 1.44 | 1.44 | 1.44 | -2.70% | 2,500 |
| Nov 13, 2025 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 18,098 |
| Nov 12, 2025 | 1.35 | 1.49 | 1.35 | 1.49 | 1.49 | 12.03% | 40,900 |
| Nov 11, 2025 | 1.34 | 1.37 | 1.30 | 1.33 | 1.33 | -0.75% | 22,116 |
| Nov 10, 2025 | 1.30 | 1.40 | 1.26 | 1.34 | 1.34 | 7.20% | 30,116 |
| Nov 7, 2025 | 1.28 | 1.38 | 1.13 | 1.25 | 1.25 | -3.10% | 122,173 |
| Nov 6, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 4,700 |
| Nov 5, 2025 | 1.33 | 1.48 | 1.25 | 1.33 | 1.33 | 2.31% | 29,018 |
| Nov 4, 2025 | 1.48 | 1.48 | 1.25 | 1.30 | 1.30 | -12.16% | 119,745 |
| Nov 3, 2025 | 1.57 | 1.64 | 1.47 | 1.48 | 1.48 | -5.13% | 69,246 |
| Oct 31, 2025 | 1.56 | 1.63 | 1.54 | 1.56 | 1.56 | 1.30% | 117,981 |
| Oct 30, 2025 | 1.51 | 1.65 | 1.51 | 1.54 | 1.54 | 1.99% | 199,533 |
| Oct 29, 2025 | 1.63 | 1.63 | 1.48 | 1.51 | 1.51 | -5.63% | 44,157 |
| Oct 28, 2025 | 1.62 | 1.69 | 1.60 | 1.60 | 1.60 | -5.88% | 35,362 |
| Oct 27, 2025 | 1.73 | 1.80 | 1.65 | 1.70 | 1.70 | - | 101,532 |
| Oct 24, 2025 | 1.70 | 2.02 | 1.70 | 1.70 | 1.70 | 1.19% | 225,341 |
| Oct 23, 2025 | 1.60 | 1.68 | 1.50 | 1.68 | 1.68 | 3.70% | 68,562 |
| Oct 22, 2025 | 1.64 | 1.64 | 1.46 | 1.62 | 1.62 | -1.22% | 72,000 |
| Oct 21, 2025 | 1.63 | 1.64 | 1.57 | 1.64 | 1.64 | 0.61% | 116,577 |
| Oct 20, 2025 | 1.52 | 1.66 | 1.52 | 1.63 | 1.63 | 5.84% | 100,044 |
| Oct 17, 2025 | 1.75 | 1.75 | 1.46 | 1.54 | 1.54 | -7.23% | 53,231 |
| Oct 16, 2025 | 1.83 | 2.01 | 1.45 | 1.66 | 1.66 | -12.17% | 364,749 |
| Oct 15, 2025 | 1.88 | 1.89 | 1.78 | 1.89 | 1.89 | 3.85% | 107,885 |
| Oct 14, 2025 | 1.61 | 2.71 | 1.61 | 1.82 | 1.82 | 19.74% | 596,272 |
| Oct 10, 2025 | 1.41 | 1.54 | 1.41 | 1.52 | 1.52 | 7.04% | 139,373 |
| Oct 9, 2025 | 1.36 | 1.43 | 1.31 | 1.42 | 1.42 | 5.19% | 379,926 |
| Oct 8, 2025 | 1.27 | 1.38 | 1.27 | 1.35 | 1.35 | 6.30% | 202,880 |
| Oct 7, 2025 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | 5.83% | 33,565 |
| Oct 6, 2025 | 1.16 | 1.30 | 1.16 | 1.20 | 1.20 | 2.56% | 529,310 |
| Oct 3, 2025 | 1.17 | 1.23 | 1.12 | 1.17 | 1.17 | 2.63% | 78,888 |
| Oct 2, 2025 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 51,464 |
| Oct 1, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 20,000 |
| Sep 30, 2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 85,665 |
| Sep 29, 2025 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 54,900 |
| Sep 26, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | - | 7,600 |
| Sep 25, 2025 | 1.00 | 1.20 | 0.97 | 1.10 | 1.10 | 10.00% | 274,458 |
| Sep 24, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 24,910 |
| Sep 23, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 27,000 |
| Sep 22, 2025 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -2.94% | 33,651 |
| Sep 19, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 4.08% | 77,200 |