CoTec Holdings Corp. (TSXV:CTH)
Canada · Delayed Price · Currency is CAD 1.260
0.00 (0.00%)
Sep 25, 2026, 3:59 PM EST
CoTec Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | - | - | 46,890 |
| Sep 24, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 6,700 |
| Sep 23, 2026 | 1.27 | 1.29 | 1.22 | 1.28 | 1.28 | - | 131,100 |
| Sep 22, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 77,231 |
| Sep 21, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | - | 20,723 |
| Sep 18, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -4.55% | 52,277 |
| Sep 17, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 4.76% | 52,678 |
| Sep 16, 2026 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -2.33% | 32,222 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.22 | 1.29 | 1.29 | -0.77% | 52,791 |
| Sep 14, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -1.52% | 16,080 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 41,542 |
| Sep 10, 2026 | 1.32 | 1.35 | 1.28 | 1.33 | 1.33 | 1.53% | 520,697 |
| Sep 9, 2026 | 1.32 | 1.45 | 1.31 | 1.31 | 1.31 | -2.96% | 93,300 |
| Sep 8, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | - | 277,400 |
| Sep 4, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 3,400 |
| Sep 3, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | 1.54% | 34,005 |
| Sep 2, 2026 | 1.38 | 1.40 | 1.30 | 1.30 | 1.30 | -7.80% | 30,847 |
| Sep 1, 2026 | 1.27 | 1.41 | 1.27 | 1.41 | 1.41 | 11.02% | 107,100 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.24 | 1.27 | 1.27 | -3.79% | 28,700 |
| Aug 28, 2026 | 1.32 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 18,530 |
| Aug 27, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.17% | 10,925 |
| Aug 26, 2026 | 1.36 | 1.38 | 1.33 | 1.38 | 1.38 | 1.47% | 3,700 |
| Aug 25, 2026 | 1.36 | 1.41 | 1.36 | 1.36 | 1.36 | -2.86% | 9,210 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 16,251 |
| Aug 21, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 9,020 |
| Aug 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,110 |
| Aug 19, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 38,600 |
| Aug 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 1,000 |
| Aug 17, 2026 | 1.36 | 1.39 | 1.32 | 1.39 | 1.39 | 2.21% | 26,100 |
| Aug 14, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 15,583 |
| Aug 13, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 17,479 |
| Aug 12, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 27,456 |
| Aug 11, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | 0.72% | 70,235 |
| Aug 10, 2026 | 1.40 | 1.44 | 1.39 | 1.39 | 1.39 | -0.71% | 50,830 |
| Aug 7, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 5.26% | 48,200 |
| Aug 6, 2026 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -4.32% | 32,600 |
| Aug 5, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 9,362 |
| Aug 4, 2026 | 1.38 | 1.40 | 1.34 | 1.38 | 1.38 | 4.55% | 19,100 |
| Jul 31, 2026 | 1.33 | 1.38 | 1.30 | 1.32 | 1.32 | 1.54% | 12,170 |
| Jul 30, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -2.99% | 3,725 |
| Jul 29, 2026 | 1.34 | 1.39 | 1.32 | 1.34 | 1.34 | 3.08% | 38,400 |
| Jul 28, 2026 | 1.27 | 1.36 | 1.27 | 1.30 | 1.30 | -1.52% | 22,100 |
| Jul 27, 2026 | 1.43 | 1.43 | 1.25 | 1.32 | 1.32 | -1.49% | 181,910 |
| Jul 24, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 44,901 |
| Jul 23, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 1,500 |
| Jul 22, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -2.11% | 80,100 |
| Jul 21, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 22,200 |
| Jul 20, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | 2.94% | 40,800 |
| Jul 17, 2026 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 2,300 |
| Jul 16, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | -2.82% | 37,100 |