CoTec Holdings Corp. (TSXV:CTH)
Canada · Delayed Price · Currency is CAD 1.430
-0.120 (-7.74%)
At close: Mar 20, 2026
CoTec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.56 | 1.57 | 1.25 | 1.43 | 1.43 | -7.74% | 48,860 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.30 | 1.55 | 1.55 | -1.27% | 88,392 |
| Mar 18, 2026 | 1.74 | 1.74 | 1.55 | 1.57 | 1.57 | -8.72% | 46,010 |
| Mar 17, 2026 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | 2.38% | 24,756 |
| Mar 16, 2026 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | - | 24,000 |
| Mar 13, 2026 | 1.69 | 1.73 | 1.63 | 1.68 | 1.68 | 1.20% | 23,836 |
| Mar 12, 2026 | 1.77 | 1.77 | 1.66 | 1.66 | 1.66 | -7.78% | 51,300 |
| Mar 11, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 32,124 |
| Mar 10, 2026 | 1.77 | 1.89 | 1.77 | 1.82 | 1.82 | 2.82% | 98,100 |
| Mar 9, 2026 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -6.84% | 51,828 |
| Mar 6, 2026 | 1.62 | 1.90 | 1.54 | 1.90 | 1.90 | 18.75% | 155,634 |
| Mar 5, 2026 | 1.77 | 1.77 | 1.57 | 1.60 | 1.60 | -6.98% | 113,637 |
| Mar 4, 2026 | 1.79 | 1.79 | 1.65 | 1.72 | 1.72 | -4.44% | 126,950 |
| Mar 3, 2026 | 1.80 | 1.85 | 1.65 | 1.80 | 1.80 | - | 74,896 |
| Mar 2, 2026 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -5.26% | 40,402 |
| Feb 27, 2026 | 2.01 | 2.01 | 1.88 | 1.90 | 1.90 | -1.55% | 43,686 |
| Feb 26, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 33,809 |
| Feb 25, 2026 | 1.91 | 2.14 | 1.88 | 1.95 | 1.95 | 2.63% | 67,041 |
| Feb 24, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | - | 3,850 |
| Feb 23, 2026 | 1.98 | 1.98 | 1.87 | 1.90 | 1.90 | -2.06% | 61,026 |
| Feb 20, 2026 | 1.92 | 2.00 | 1.85 | 1.94 | 1.94 | 4.86% | 36,705 |
| Feb 19, 2026 | 2.05 | 2.05 | 1.80 | 1.85 | 1.85 | -13.15% | 144,750 |
| Feb 18, 2026 | 2.14 | 2.18 | 2.10 | 2.13 | 2.13 | 2.40% | 11,720 |
| Feb 17, 2026 | 2.00 | 2.11 | 1.97 | 2.08 | 2.08 | 1.46% | 14,652 |
| Feb 13, 2026 | 2.20 | 2.20 | 2.00 | 2.05 | 2.05 | -0.97% | 55,040 |
| Feb 12, 2026 | 2.20 | 2.20 | 2.04 | 2.07 | 2.07 | -6.76% | 19,515 |
| Feb 11, 2026 | 2.40 | 2.45 | 2.15 | 2.22 | 2.22 | -6.72% | 94,509 |
| Feb 10, 2026 | 2.29 | 2.38 | 2.20 | 2.38 | 2.38 | 4.39% | 131,088 |
| Feb 9, 2026 | 2.06 | 2.71 | 2.06 | 2.28 | 2.28 | 11.22% | 358,844 |
| Feb 6, 2026 | 1.98 | 2.15 | 1.86 | 2.05 | 2.05 | 4.06% | 154,075 |
| Feb 5, 2026 | 1.85 | 1.98 | 1.82 | 1.97 | 1.97 | 7.65% | 160,661 |
| Feb 4, 2026 | 1.70 | 1.88 | 1.65 | 1.83 | 1.83 | 9.58% | 328,576 |
| Feb 3, 2026 | 1.68 | 1.79 | 1.63 | 1.67 | 1.67 | -1.18% | 95,132 |
| Feb 2, 2026 | 1.80 | 1.84 | 1.64 | 1.69 | 1.69 | -8.15% | 92,620 |
| Jan 30, 2026 | 1.80 | 1.84 | 1.75 | 1.84 | 1.84 | 2.22% | 176,183 |
| Jan 29, 2026 | 1.82 | 1.85 | 1.77 | 1.80 | 1.80 | -2.70% | 84,402 |
| Jan 28, 2026 | 1.83 | 1.85 | 1.77 | 1.85 | 1.85 | - | 52,527 |
| Jan 27, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 2.78% | 17,800 |
| Jan 26, 2026 | 1.88 | 1.90 | 1.80 | 1.80 | 1.80 | -1.64% | 46,355 |
| Jan 23, 2026 | 1.85 | 1.89 | 1.73 | 1.83 | 1.83 | -1.08% | 680,801 |
| Jan 22, 2026 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | 2.78% | 55,625 |
| Jan 21, 2026 | 1.85 | 1.89 | 1.80 | 1.80 | 1.80 | -2.17% | 19,213 |
| Jan 20, 2026 | 1.91 | 1.95 | 1.80 | 1.84 | 1.84 | -3.16% | 47,829 |
| Jan 19, 2026 | 1.95 | 2.00 | 1.89 | 1.90 | 1.90 | 2.70% | 47,615 |
| Jan 16, 2026 | 1.85 | 1.95 | 1.85 | 1.85 | 1.85 | -2.63% | 48,034 |
| Jan 15, 2026 | 1.73 | 1.96 | 1.73 | 1.90 | 1.90 | 9.20% | 182,580 |
| Jan 14, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -1.14% | 29,810 |
| Jan 13, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -1.68% | 15,526 |
| Jan 12, 2026 | 1.78 | 1.80 | 1.74 | 1.79 | 1.79 | 4.68% | 49,313 |
| Jan 9, 2026 | 1.90 | 1.90 | 1.69 | 1.71 | 1.71 | -5.00% | 51,753 |