CoTec Holdings Corp. (TSXV:CTH)
Canada · Delayed Price · Currency is CAD 1.600
+0.070 (4.58%)
May 5, 2026, 3:27 PM EST
CoTec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |