Skip to main content
CoTec Holdings Corp. (TSXV:CTH)
Canada flag Canada · Delayed Price · Currency is CAD
0.670
-0.010 (-1.47%)
Feb 19, 2025, 9:30 AM EST

CoTec Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20250.670.670.670.67--1.47%1,000
Feb 18, 20250.680.680.680.68--1,000
Feb 14, 20250.680.680.680.68--1,500
Feb 13, 20250.680.680.680.68---
Feb 12, 20250.660.680.660.68-1.49%11,000
Feb 11, 20250.660.670.650.67--2,107
Feb 10, 20250.680.680.670.67--1.47%11,500
Feb 7, 20250.680.680.680.68---
Feb 6, 20250.680.680.680.68--4,510
Feb 5, 20250.680.680.680.68-4.62%5,500
Feb 4, 20250.670.670.650.65--4.41%3,700
Feb 3, 20250.650.680.650.68-7.94%15,900
Jan 31, 20250.630.630.630.63---
Jan 30, 20250.650.650.610.63--1.56%18,130
Jan 29, 20250.650.650.640.64--3,000
Jan 28, 20250.590.640.580.64--1.54%4,500
Jan 27, 20250.650.650.650.65--1,000
Jan 24, 20250.620.650.620.65-1.56%2,500
Jan 23, 20250.640.640.640.64--1.54%2,500
Jan 22, 20250.650.650.640.65--2,280
Jan 21, 20250.650.650.650.65-1.56%3,000
Jan 20, 20250.640.640.640.64---
Jan 17, 20250.630.650.630.64-1.59%10,500
Jan 16, 20250.620.630.620.63-3.28%5,000
Jan 15, 20250.630.630.600.61--4.69%4,500
Jan 14, 20250.660.660.630.64--3.03%10,538
Jan 13, 20250.680.690.660.66--1.49%16,350
Jan 10, 20250.670.670.670.67--1.47%1,525
Jan 9, 20250.680.680.680.68-1.49%8,500
Jan 8, 20250.670.670.650.67--17,500
Jan 7, 20250.670.670.650.67--8,524
Jan 6, 20250.640.670.640.67-4.69%45,250
Jan 3, 20250.640.640.640.64--3,000
Jan 2, 20250.640.640.600.64-1.59%7,650
Dec 31, 20240.650.650.630.63--3.08%5,250
Dec 30, 20240.630.650.580.65-1.56%13,700
Dec 27, 20240.630.640.630.64-6.67%1,500
Dec 24, 20240.620.630.600.60--4.76%6,278
Dec 23, 20240.640.640.630.63--4.55%2,550
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