CoTec Holdings Corp. (TSXV:CTH)
Canada flag Canada · Delayed Price · Currency is CAD
1.150
+0.050 (4.55%)
Oct 1, 2025, 2:00 PM EDT

CoTec Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20251.141.151.111.151.154.55%20,000
Sep 30, 20251.101.101.101.101.10-85,665
Sep 29, 20251.101.101.101.101.10-54,900
Sep 26, 20251.131.131.101.101.10-7,600
Sep 25, 20251.001.200.971.101.1010.00%274,458
Sep 24, 20251.031.031.001.001.00-2.91%24,910
Sep 23, 20251.001.030.991.031.034.04%27,000
Sep 22, 20251.001.020.960.990.99-2.94%33,651
Sep 19, 20251.001.021.001.021.024.08%77,200
Sep 18, 20250.950.980.950.980.983.16%3,000
Sep 17, 20251.031.050.950.950.95-6.86%59,167
Sep 16, 20251.031.051.001.021.022.00%65,999
Sep 15, 20250.971.000.971.001.005.26%42,100
Sep 12, 20250.971.020.950.950.95-1.04%19,750
Sep 11, 20250.970.970.930.960.96-2.04%8,500
Sep 10, 20251.001.020.950.980.98-1.01%12,600
Sep 9, 20251.041.040.970.990.99-4.81%6,600
Sep 8, 20251.041.041.031.041.04-17,100
Sep 5, 20251.001.041.001.041.044.00%21,627
Sep 4, 20250.971.000.971.001.005.26%15,200
Sep 3, 20250.940.950.800.950.95-1.04%73,750
Sep 2, 20251.081.080.840.960.96-9.43%109,437
Aug 29, 20251.071.081.061.061.06-67,786
Aug 28, 20250.941.070.911.061.066.00%226,550
Aug 27, 20251.001.000.991.001.002.04%10,510
Aug 26, 20250.960.980.960.980.981.03%10,330
Aug 25, 20250.981.000.950.970.972.11%24,902
Aug 22, 20251.001.000.900.950.95-3.06%27,400
Aug 21, 20250.970.980.960.980.98-1.01%4,799
Aug 20, 20250.971.000.970.990.991.02%29,300
Aug 19, 20251.001.020.980.980.98-2.00%10,700
Aug 18, 20250.951.000.951.001.005.26%15,500
Aug 15, 20250.920.950.920.950.953.26%17,205
Aug 14, 20250.920.940.850.920.921.10%51,316
Aug 13, 20250.930.930.910.910.91-3.19%9,830
Aug 12, 20251.021.020.910.940.94-6.93%110,296
Aug 11, 20251.021.020.971.011.01-0.98%38,218
Aug 8, 20251.031.030.981.021.02-23,329
Aug 7, 20251.021.030.991.021.02-73,700
Aug 6, 20250.981.020.981.021.022.00%44,197
Aug 5, 20250.991.010.931.001.003.09%125,350
Aug 1, 20250.980.980.950.970.97-2.02%36,900
Jul 31, 20250.981.000.970.990.992.06%77,600
Jul 30, 20250.950.980.950.970.972.11%42,700
Jul 29, 20250.970.970.930.950.95-3.06%6,630
Jul 28, 20250.980.980.950.980.98-13,244
Jul 25, 20251.051.050.920.980.98-2.00%42,350
Jul 24, 20251.051.051.001.001.00-3.85%14,727
Jul 23, 20251.011.040.981.041.04-0.95%2,901
Jul 22, 20251.071.080.981.051.05-2.78%24,564