CoTec Holdings Corp. (TSXV:CTH)
Canada · Delayed Price · Currency is CAD 0.9800
-0.0300 (-2.97%)
Nov 6, 2026, 4:00 PM EST
CoTec Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.01 | 1.01 | 0.90 | 0.98 | 0.98 | -2.97% | 46,300 |
| Nov 5, 2026 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | -3.81% | 16,700 |
| Nov 4, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 13,120 |
| Nov 3, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | - | 1,100 |
| Nov 2, 2026 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | - | 38,600 |
| Oct 30, 2026 | 1.20 | 1.20 | 0.97 | 1.05 | 1.05 | -12.50% | 152,459 |
| Oct 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 4,400 |
| Oct 28, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 1,950 |
| Oct 27, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | - | 19,050 |
| Oct 26, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -3.23% | 14,095 |
| Oct 23, 2026 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 2.48% | 21,001 |
| Oct 22, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 24,000 |
| Oct 21, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 2.50% | 5,600 |
| Oct 20, 2026 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 55,987 |
| Oct 19, 2026 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | - | 6,700 |
| Oct 16, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 10,000 |
| Oct 15, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | -0.81% | 11,560 |
| Oct 14, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 14,178 |
| Oct 13, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | - | 24,270 |
| Oct 9, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 23,500 |
| Oct 8, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 7,030 |
| Oct 7, 2026 | 1.19 | 1.25 | 1.18 | 1.19 | 1.19 | -0.83% | 36,110 |
| Oct 6, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 24,905 |
| Oct 5, 2026 | 1.22 | 1.28 | 1.21 | 1.21 | 1.21 | -0.82% | 26,125 |
| Oct 2, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 31,300 |
| Oct 1, 2026 | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 85,500 |
| Sep 30, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 17,801 |
| Sep 29, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -0.81% | 8,056 |
| Sep 28, 2026 | 1.24 | 1.28 | 1.18 | 1.24 | 1.24 | -1.59% | 79,024 |
| Sep 25, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 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 |