CoTec Holdings Corp. (TSXV:CTH)
Canada · Delayed Price · Currency is CAD 1.300
-0.110 (-7.80%)
At close: Sep 2, 2026
CoTec Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 2,160 |
| Jul 14, 2026 | 1.42 | 1.44 | 1.38 | 1.44 | 1.44 | 2.86% | 36,400 |
| Jul 13, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | - | 19,809 |
| Jul 10, 2026 | 1.46 | 1.55 | 1.40 | 1.40 | 1.40 | -3.45% | 33,962 |
| Jul 9, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.35% | 32,944 |
| Jul 8, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | 1.05% | 11,700 |
| Jul 7, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -4.67% | 6,200 |
| Jul 6, 2026 | 1.55 | 1.55 | 1.46 | 1.50 | 1.50 | -3.23% | 10,380 |
| Jul 3, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 4.73% | 5,151 |
| Jul 2, 2026 | 1.45 | 1.52 | 1.42 | 1.48 | 1.48 | 2.07% | 36,400 |
| Jun 30, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 76,886 |
| Jun 29, 2026 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | 0.69% | 51,275 |
| Jun 26, 2026 | 1.41 | 1.46 | 1.38 | 1.44 | 1.44 | 2.13% | 51,580 |
| Jun 25, 2026 | 1.40 | 1.47 | 1.40 | 1.41 | 1.41 | -2.76% | 90,414 |
| Jun 24, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -4.61% | 86,550 |
| Jun 23, 2026 | 1.39 | 1.52 | 1.38 | 1.52 | 1.52 | 10.14% | 74,649 |