CoTec Holdings Corp. (TSXV:CTH)
Canada · Delayed Price · Currency is CAD 1.520
0.00 (0.00%)
Jun 1, 2026, 3:36 PM EST
CoTec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.50 | 1.55 | 1.49 | 1.52 | 1.52 | 2.70% | 34,088 |
| May 28, 2026 | 1.42 | 1.53 | 1.42 | 1.48 | 1.48 | 1.37% | 12,400 |
| May 27, 2026 | 1.50 | 1.52 | 1.46 | 1.46 | 1.46 | 0.69% | 12,499 |
| May 26, 2026 | 1.53 | 1.60 | 1.45 | 1.45 | 1.45 | -6.45% | 42,707 |
| May 25, 2026 | 1.47 | 1.60 | 1.47 | 1.55 | 1.55 | 5.44% | 22,762 |
| May 22, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 11,001 |
| May 21, 2026 | 1.47 | 1.52 | 1.41 | 1.50 | 1.50 | - | 89,623 |
| May 20, 2026 | 1.36 | 1.55 | 1.36 | 1.50 | 1.50 | 11.94% | 53,650 |
| May 19, 2026 | 1.58 | 1.58 | 1.17 | 1.34 | 1.34 | -9.46% | 106,732 |
| May 15, 2026 | 1.48 | 1.50 | 1.40 | 1.48 | 1.48 | -3.27% | 56,808 |
| May 14, 2026 | 1.58 | 1.58 | 1.45 | 1.53 | 1.53 | -4.38% | 44,863 |
| May 13, 2026 | 1.62 | 1.65 | 1.58 | 1.60 | 1.60 | 0.63% | 100,387 |
| May 12, 2026 | 1.63 | 1.65 | 1.58 | 1.59 | 1.59 | -3.05% | 89,545 |
| May 11, 2026 | 1.50 | 1.65 | 1.50 | 1.64 | 1.64 | 9.33% | 39,077 |
| May 8, 2026 | 1.53 | 1.66 | 1.47 | 1.50 | 1.50 | -1.32% | 213,513 |
| May 7, 2026 | 1.61 | 1.61 | 1.48 | 1.52 | 1.52 | -6.75% | 62,434 |
| May 6, 2026 | 1.64 | 1.70 | 1.53 | 1.63 | 1.63 | - | 85,908 |
| May 5, 2026 | 1.54 | 1.70 | 1.54 | 1.63 | 1.63 | 6.54% | 1,148,822 |
| May 4, 2026 | 1.50 | 1.60 | 1.47 | 1.53 | 1.53 | 2.00% | 145,000 |
| May 1, 2026 | 1.40 | 1.53 | 1.38 | 1.50 | 1.50 | 11.94% | 196,620 |
| Apr 30, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | 0.75% | 25,901 |
| Apr 29, 2026 | 1.35 | 1.39 | 1.30 | 1.33 | 1.33 | -2.21% | 84,997 |
| Apr 28, 2026 | 1.44 | 1.44 | 1.23 | 1.36 | 1.36 | -5.56% | 85,381 |
| Apr 27, 2026 | 1.45 | 1.50 | 1.40 | 1.44 | 1.44 | -0.69% | 32,042 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 1.40% | 26,851 |
| Apr 23, 2026 | 1.45 | 1.49 | 1.43 | 1.43 | 1.43 | -2.72% | 46,100 |
| Apr 22, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -1.34% | 33,930 |
| Apr 21, 2026 | 1.50 | 1.51 | 1.43 | 1.49 | 1.49 | 0.68% | 42,430 |
| Apr 20, 2026 | 1.64 | 1.64 | 1.48 | 1.48 | 1.48 | -1.33% | 108,100 |
| Apr 17, 2026 | 1.48 | 1.55 | 1.46 | 1.50 | 1.50 | 1.35% | 86,135 |
| Apr 16, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 8,600 |
| Apr 15, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 47,501 |
| Apr 14, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -3.29% | 45,950 |
| Apr 13, 2026 | 1.41 | 1.52 | 1.41 | 1.52 | 1.52 | 7.04% | 51,992 |
| Apr 10, 2026 | 1.40 | 1.45 | 1.36 | 1.42 | 1.42 | 5.97% | 50,150 |
| Apr 9, 2026 | 1.52 | 1.52 | 1.32 | 1.34 | 1.34 | -11.84% | 127,101 |
| Apr 8, 2026 | 1.35 | 1.54 | 1.35 | 1.52 | 1.52 | 10.14% | 425,836 |
| Apr 7, 2026 | 1.47 | 1.47 | 1.33 | 1.38 | 1.38 | -4.83% | 260,250 |
| Apr 6, 2026 | 1.32 | 1.46 | 1.32 | 1.45 | 1.45 | 3.57% | 85,646 |
| Apr 2, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | - | 261,262 |
| Apr 1, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 4,700 |
| Mar 31, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 5.26% | 93,335 |
| Mar 30, 2026 | 1.32 | 1.38 | 1.30 | 1.33 | 1.33 | 0.76% | 28,582 |
| Mar 27, 2026 | 1.50 | 1.50 | 1.30 | 1.32 | 1.32 | -5.71% | 52,828 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.35 | 1.40 | 1.40 | -7.89% | 27,974 |
| Mar 25, 2026 | 1.50 | 1.58 | 1.49 | 1.52 | 1.52 | 2.70% | 17,100 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -3.90% | 12,800 |
| Mar 23, 2026 | 1.35 | 1.55 | 1.35 | 1.54 | 1.54 | 7.69% | 23,934 |
| 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 |