CoTec Holdings Corp. (TSXV:CTH)
Canada · Delayed Price · Currency is CAD 1.710
-0.090 (-5.00%)
At close: Jan 9, 2026
CoTec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.90 | 1.90 | 1.69 | 1.71 | 1.71 | -5.00% | 51,753 |
| Jan 8, 2026 | 1.73 | 1.88 | 1.70 | 1.80 | 1.80 | 9.09% | 62,904 |
| Jan 7, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -2.94% | 13,800 |
| Jan 6, 2026 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | -1.73% | 19,692 |
| Jan 5, 2026 | 1.92 | 1.92 | 1.72 | 1.73 | 1.73 | -8.95% | 14,221 |
| Jan 2, 2026 | 1.90 | 1.90 | 1.83 | 1.90 | 1.90 | - | 4,386 |
| Dec 31, 2025 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 30,400 |
| Dec 30, 2025 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 1.06% | 37,100 |
| Dec 29, 2025 | 1.85 | 1.99 | 1.85 | 1.88 | 1.88 | 0.53% | 95,145 |
| Dec 24, 2025 | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | 3.31% | 42,800 |
| Dec 23, 2025 | 1.75 | 1.85 | 1.75 | 1.81 | 1.81 | 3.43% | 19,492 |
| Dec 22, 2025 | 1.66 | 1.75 | 1.60 | 1.75 | 1.75 | 6.71% | 75,683 |
| Dec 19, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.38% | 28,310 |
| Dec 18, 2025 | 1.66 | 1.72 | 1.64 | 1.68 | 1.68 | 1.20% | 14,774 |
| Dec 17, 2025 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -4.60% | 8,763 |
| Dec 16, 2025 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -3.33% | 63,200 |
| Dec 15, 2025 | 1.74 | 1.85 | 1.74 | 1.80 | 1.80 | 4.65% | 96,100 |
| Dec 12, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | - | 10,018 |
| Dec 11, 2025 | 1.67 | 1.76 | 1.67 | 1.72 | 1.72 | 1.78% | 40,974 |
| Dec 10, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | 3,047 |
| Dec 9, 2025 | 1.62 | 1.68 | 1.61 | 1.65 | 1.65 | 1.85% | 10,700 |
| Dec 8, 2025 | 1.75 | 1.75 | 1.55 | 1.62 | 1.62 | -10.50% | 69,663 |
| Dec 5, 2025 | 1.83 | 1.83 | 1.76 | 1.81 | 1.81 | -1.63% | 28,461 |
| Dec 4, 2025 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 16,412 |
| Dec 3, 2025 | 1.84 | 1.90 | 1.83 | 1.83 | 1.83 | 1.10% | 242,525 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.72 | 1.81 | 1.81 | -3.21% | 45,144 |
| Dec 1, 2025 | 1.85 | 1.87 | 1.82 | 1.87 | 1.87 | 1.08% | 53,800 |
| 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 |