CoTec Holdings Corp. (TSXV:CTH)
Canada
· Delayed Price · Currency is CAD 0.8500
-0.0400 (-4.49%)
Jun 27, 2025, 4:00 PM EDT
CoTec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | - | -1.18% | 5,221 |
| Jun 27, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | - | -4.49% | 1,550 |
| Jun 26, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | - | 4.71% | 14,468 |
| Jun 25, 2025 | 0.89 | 0.90 | 0.85 | 0.85 | - | -3.41% | 21,000 |
| Jun 24, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | - | -2.22% | 1,000 |
| Jun 23, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | - | -3.23% | 12,558 |
| Jun 20, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | - | 4.49% | 18,500 |
| Jun 19, 2025 | 0.87 | 0.93 | 0.87 | 0.89 | - | 4.71% | 54,227 |
| Jun 18, 2025 | 0.90 | 0.90 | 0.83 | 0.85 | - | -4.49% | 13,400 |
| Jun 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | - | - |
| Jun 16, 2025 | 0.87 | 0.89 | 0.85 | 0.89 | - | 1.14% | 11,500 |
| Jun 13, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | - | -2.22% | 41,400 |
| Jun 12, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | - | 11.11% | 55,000 |
| Jun 11, 2025 | 0.82 | 0.84 | 0.81 | 0.81 | - | -2.41% | 7,900 |
| Jun 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -2.35% | 1,750 |
| Jun 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 1,425 |
| Jun 6, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | - | - | 21,831 |
| Jun 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3.66% | 850 |
| Jun 4, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | - | -2.38% | 4,500 |
| Jun 3, 2025 | 0.81 | 0.84 | 0.79 | 0.84 | - | 3.70% | 13,000 |
| Jun 2, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | - | 1.25% | 31,425 |
| May 30, 2025 | 0.78 | 0.84 | 0.78 | 0.80 | - | 2.56% | 30,535 |
| May 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 14,200 |
| May 28, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | - | - | 19,500 |
| May 27, 2025 | 0.83 | 0.83 | 0.78 | 0.78 | - | -6.02% | 20,675 |
| May 26, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | - | 10,000 |
| May 23, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | - | 7.79% | 5,000 |
| May 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | - |
| May 21, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | - | -1.28% | 5,500 |
| May 20, 2025 | 0.84 | 0.84 | 0.78 | 0.78 | - | -6.02% | 18,000 |
| May 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -1.19% | 1,080 |
| May 15, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | - | - | 2,200 |
| May 14, 2025 | 0.84 | 0.87 | 0.80 | 0.84 | - | - | 10,501 |
| May 13, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | - | -2.33% | 1,500 |
| May 12, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | - | 2.38% | 11,000 |
| May 9, 2025 | 0.82 | 0.89 | 0.82 | 0.84 | - | 5.00% | 64,500 |
| May 8, 2025 | 0.79 | 0.80 | 0.76 | 0.80 | - | 3.90% | 15,200 |
| May 7, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | - | 2.67% | 30,500 |
| May 6, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | 1.35% | 40,500 |
| May 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 12,000 |
| May 2, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | - | - | 17,022 |
| May 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 14,300 |
| Apr 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -2.63% | 2,000 |
| Apr 29, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | - | 1.33% | 3,000 |
| Apr 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 15,166 |
| Apr 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | - | 2,000 |
| Apr 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2.74% | 11,800 |
| Apr 23, 2025 | 0.72 | 0.73 | 0.68 | 0.73 | - | -2.67% | 10,000 |
| Apr 22, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | - | 5.63% | 31,000 |
| Apr 21, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | 1.43% | 16,500 |