Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Covalon Technologies Ltd. (COV.V)

Compare
2.3000
-0.1000
(-4.17%)
At close: 3:59:51 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.32002.32002.30002.30002.30008,844
Apr 16, 20252.40002.40002.38002.40002.40002,800
Apr 15, 20252.35002.36002.32002.32002.32006,600
Apr 14, 20252.39002.39002.34002.35002.35006,800
Apr 11, 20252.30002.35002.26002.34002.340031,800
Apr 10, 20252.34002.34002.34002.34002.34002,500
Apr 9, 20252.35002.36002.32002.32002.320015,400
Apr 8, 20252.37002.44002.26002.26002.260047,800
Apr 7, 20252.52002.52002.30002.33002.330034,900
Apr 4, 20252.76002.76002.45002.46002.460026,100
Apr 3, 20252.21002.61002.21002.60002.600043,100
Apr 2, 20252.18002.21002.18002.20002.20006,900
Apr 1, 20252.21002.21002.18002.18002.18006,400
Mar 31, 20252.26002.27002.21002.21002.210086,600
Mar 28, 20252.27002.28002.26002.27002.270023,400
Mar 27, 20252.18002.29002.18002.25002.250029,100
Mar 26, 20252.26002.29002.22002.29002.290017,700
Mar 25, 20252.28002.28002.25002.25002.250014,700
Mar 24, 20252.28002.28002.22002.25002.25007,100
Mar 21, 20252.30002.30002.30002.30002.3000200
Mar 20, 20252.28002.30002.21002.30002.300026,000
Mar 19, 20252.30002.30002.21002.29002.290015,000
Mar 18, 20252.26002.26002.24002.24002.240011,600
Mar 17, 20252.33002.33002.26002.26002.26003,900
Mar 14, 20252.27002.33002.27002.33002.330018,100
Mar 13, 20252.29002.36002.24002.27002.270039,100
Mar 12, 20252.42002.42002.20002.28002.280020,500
Mar 11, 20252.28002.39002.06002.39002.390055,300
Mar 10, 20252.36002.36002.23002.33002.330027,300
Mar 7, 20252.64002.64002.31002.41002.410078,900
Mar 6, 20252.50002.61002.50002.55002.550025,100
Mar 5, 20252.55002.55002.50002.50002.50003,900
Mar 4, 20252.50002.50002.41002.50002.50005,600
Mar 3, 20252.60002.61002.55002.55002.550011,600
Feb 28, 20252.63002.66002.50002.60002.600019,100
Feb 27, 20252.81002.81002.56002.61002.610082,800
Feb 26, 20252.65002.84002.64002.83002.830025,000
Feb 25, 20252.75002.76002.60002.61002.610024,500
Feb 24, 20252.83002.88002.75002.77002.770051,700
Feb 21, 20253.20003.49002.77002.80002.8000143,800
Feb 20, 20253.17003.24003.14003.18003.180060,400
Feb 19, 20253.00003.20002.99003.18003.180065,600
Feb 18, 20253.00003.03002.98002.99002.990016,400
Feb 14, 20253.05003.09002.98003.03003.030045,300
Feb 13, 20253.02003.05003.00003.04003.040024,000
Feb 12, 20253.02003.02002.98003.02003.020027,100
Feb 11, 20253.11003.11003.04003.04003.040014,000
Feb 10, 20253.09003.11003.01003.10003.100047,000
Feb 7, 20253.13003.13002.93003.09003.090028,000
Feb 6, 20253.03003.20003.02003.10003.100032,800
Feb 5, 20253.07003.20003.01003.01003.010043,600
Feb 4, 20253.11003.13003.07003.07003.070019,300
Feb 3, 20252.91003.13002.86003.09003.090054,100
Jan 31, 20253.05003.05002.95003.00003.000088,200
Jan 30, 20253.06003.15003.05003.11003.110018,100
Jan 29, 20253.05003.15003.05003.12003.120020,100
Jan 28, 20253.10003.13003.05003.05003.050020,200
Jan 27, 20253.11003.12003.05003.05003.050021,400
Jan 24, 20253.18003.18003.13003.13003.13007,800
Jan 23, 20253.17003.23003.14003.18003.180086,000
Jan 22, 20253.05003.12003.04003.06003.060048,900
Jan 21, 20253.05003.10002.95003.02003.0200110,800
Jan 20, 20253.06003.15003.00003.05003.050036,500
Jan 17, 20253.29003.29002.82003.16003.160041,700
Jan 16, 20253.30003.36003.23003.32003.320014,700
Jan 15, 20253.27003.32003.23003.29003.290032,600
Jan 14, 20253.07003.27003.06003.27003.2700127,300
Jan 13, 20253.08003.15003.02003.07003.070036,200
Jan 10, 20253.09003.20003.03003.20003.200018,700
Jan 9, 20253.22003.22003.05003.10003.100018,800
Jan 8, 20253.28003.30003.22003.22003.220021,700
Jan 7, 20253.51003.51002.80003.29003.2900333,100
Jan 6, 20253.49003.65003.49003.59003.590075,000
Jan 3, 20253.20003.52003.20003.49003.490028,900
Jan 2, 20253.19003.19003.03003.13003.130061,300
Dec 31, 20243.25003.25003.20003.25003.25005,100
Dec 30, 20243.30003.31003.20003.25003.250014,400
Dec 27, 20243.58003.58003.25003.25003.25008,900
Dec 24, 20243.30003.35003.27003.29003.29003,900
Dec 23, 20243.41003.41003.23003.23003.230018,600
Dec 20, 20243.35003.40003.34003.38003.38009,300
Dec 19, 20243.45003.45003.39003.39003.39006,800
Dec 18, 20243.32003.65003.32003.44003.440034,700
Dec 17, 20243.50003.50003.31003.34003.34005,000
Dec 16, 20243.35003.75003.30003.49003.490016,600
Dec 13, 20243.31003.45003.31003.39003.390010,100
Dec 12, 20243.47003.47003.30003.35003.350011,600
Dec 11, 20243.50003.50003.45003.48003.480011,700
Dec 10, 20243.66003.66003.35003.56003.560034,000
Dec 9, 20243.75003.75003.58003.66003.660012,200
Dec 6, 20243.80003.82003.75003.75003.75004,300
Dec 5, 20243.80003.89003.73003.89003.890026,300
Dec 4, 20243.88003.89003.77003.80003.80007,500
Dec 3, 20243.83003.87003.72003.83003.830048,000
Dec 2, 20243.79003.79003.62003.74003.740010,500
Nov 29, 20243.77003.77003.52003.65003.65006,900
Nov 28, 20243.42003.79003.40003.70003.700015,000
Nov 27, 20243.45003.62003.44003.50003.500016,900
Nov 26, 20243.55003.75003.45003.45003.450034,400
Nov 25, 20243.80003.85003.57003.72003.720031,100
Nov 22, 20243.91004.00003.63003.79003.790032,900
Nov 21, 20243.94003.94003.83003.83003.83001,400
Nov 20, 20244.00004.10003.86003.90003.90007,900
Nov 19, 20244.00004.20003.92004.00004.000035,200
Nov 18, 20244.06004.30003.76004.07004.070076,800
Nov 15, 20243.89004.05003.78004.05004.050029,800
Nov 14, 20243.80003.81003.68003.81003.810033,100
Nov 13, 20243.69003.69003.55003.55003.550018,100
Nov 12, 20243.91003.94003.60003.63003.630023,000
Nov 11, 20243.65003.92003.65003.90003.900052,200
Nov 8, 20243.45003.72003.44003.60003.600043,900
Nov 7, 20243.45003.45003.34003.44003.44007,800
Nov 6, 20243.40003.45003.34003.44003.44007,400
Nov 5, 20243.45003.45003.34003.40003.40009,000
Nov 4, 20243.44003.44003.40003.44003.440018,600
Nov 1, 20243.42003.44003.36003.44003.440035,400
Oct 31, 20243.43003.43003.32003.40003.40004,900
Oct 30, 20243.25003.44003.25003.35003.350030,800
Oct 29, 20243.35003.35003.32003.33003.33009,800
Oct 28, 20243.12003.38003.12003.36003.360028,800
Oct 25, 20243.11003.13003.08003.13003.130014,300
Oct 24, 20243.10003.14003.10003.14003.140010,100
Oct 23, 20243.10003.12003.10003.11003.11009,000
Oct 22, 20243.06003.10003.05003.10003.100024,500
Oct 21, 20243.14003.14003.06003.06003.060031,700
Oct 18, 20243.14003.15003.02003.14003.140029,300
Oct 17, 20243.30003.30003.15003.18003.180040,700
Oct 16, 20243.35003.35003.31003.31003.310012,100
Oct 15, 20243.34003.37003.34003.36003.360023,400
Oct 11, 20243.32003.34003.32003.34003.3400900
Oct 10, 20243.34003.34003.34003.34003.34003,500
Oct 9, 20243.40003.40003.17003.34003.340052,200
Oct 8, 20243.25003.35003.25003.35003.350011,700
Oct 7, 20243.25003.30003.19003.30003.300023,600
Oct 4, 20243.35003.35003.20003.22003.220018,400
Oct 3, 20243.35003.35003.30003.33003.330016,100
Oct 2, 20243.39003.39003.27003.35003.350027,500
Oct 1, 20243.38003.42003.27003.28003.280015,900
Sep 30, 20243.40003.43003.35003.35003.350029,900
Sep 27, 20243.40003.42003.30003.40003.400056,800
Sep 26, 20243.25003.43003.25003.40003.400050,300
Sep 25, 20243.28003.35003.28003.35003.350029,400
Sep 24, 20243.25003.30003.23003.24003.240041,500
Sep 23, 20243.30003.30003.20003.20003.200013,600
Sep 20, 20243.32003.46003.26003.26003.2600123,200
Sep 19, 20243.26003.26003.15003.25003.250036,000
Sep 18, 20243.25003.25003.20003.25003.250032,300
Sep 17, 20243.21003.31003.20003.25003.250053,900
Sep 16, 20243.06003.22003.06003.17003.170088,200
Sep 13, 20242.97002.99002.90002.99002.990030,600
Sep 12, 20243.06003.06002.95002.95002.950013,300
Sep 11, 20243.02003.04002.95003.03003.030056,300
Sep 10, 20243.01003.05003.00003.02003.020016,400
Sep 9, 20243.05003.08002.99002.99002.990013,600
Sep 6, 20243.15003.15003.00003.05003.050039,600
Sep 5, 20243.15003.17003.15003.15003.15004,800
Sep 4, 20243.16003.16003.10003.14003.140012,100
Sep 3, 20243.15003.19003.10003.10003.100098,100
Aug 30, 20243.23003.25003.11003.13003.130038,200
Aug 29, 20243.14003.18003.13003.16003.160021,400
Aug 28, 20243.21003.25003.10003.20003.200040,600
Aug 27, 20243.21003.21003.14003.21003.210018,200
Aug 26, 20243.20003.26003.09003.15003.1500156,100
Aug 23, 20243.09003.19003.07003.18003.180086,100
Aug 22, 20243.15003.22003.04003.07003.070097,700
Aug 21, 20243.15003.15002.83003.00003.0000285,100
Aug 20, 20242.59002.90002.59002.76002.760055,300
Aug 19, 20242.62002.91002.62002.63002.630016,700
Aug 16, 20242.59002.59002.58002.59002.59002,600
Aug 15, 20242.31002.50002.30002.50002.500011,900
Aug 14, 20242.50002.50002.50002.50002.50007,800
Aug 13, 20242.44002.61002.44002.55002.550026,600
Aug 12, 20242.45002.45002.35002.44002.44008,100
Aug 9, 20242.50002.50002.50002.50002.5000100
Aug 8, 20242.35002.50002.35002.50002.50004,900
Aug 7, 20242.13002.30002.13002.30002.300014,900
Aug 6, 20242.19002.20002.10002.10002.10008,600
Aug 2, 20242.26002.27002.21002.21002.21008,100
Aug 1, 20242.28002.35002.28002.30002.300013,000
Jul 31, 20242.11002.25002.11002.25002.250043,100
Jul 30, 20242.13002.15002.10002.11002.110025,400
Jul 29, 20242.12002.17002.12002.17002.170021,900
Jul 26, 20242.06002.11002.06002.11002.110025,900
Jul 25, 20242.07002.08002.07002.08002.08007,100
Jul 24, 20242.10002.10002.07002.07002.07005,100
Jul 23, 20242.07002.10002.07002.10002.100044,100
Jul 22, 20242.08002.08002.08002.08002.08008,000
Jul 19, 20242.07002.07002.07002.07002.07002,300
Jul 18, 20242.08002.08002.05002.05002.05009,900
Jul 17, 20242.11002.11002.10002.10002.10004,500
Jul 16, 20242.10002.10002.10002.10002.1000700
Jul 15, 20242.08002.08002.05002.08002.080013,200
Jul 12, 20242.02002.08002.01002.08002.080020,100
Jul 11, 20242.05002.05002.05002.05002.05005,000
Jul 10, 20242.01002.03002.01002.03002.03001,200
Jul 9, 20242.06002.06002.06002.06002.06001,700
Jul 8, 20242.06002.08002.06002.08002.080017,000
Jul 5, 20242.08002.08002.07002.07002.07005,800
Jul 4, 20242.08002.08002.07002.07002.0700400
Jul 3, 20242.10002.10002.09002.10002.10009,300
Jul 2, 20242.12002.12002.09002.10002.10003,500
Jun 28, 20242.08002.10002.08002.10002.10002,600
Jun 27, 20242.10002.10002.10002.10002.100012,600
Jun 26, 20242.12002.13002.10002.10002.100036,700
Jun 25, 20242.08002.08002.07002.07002.07002,500
Jun 24, 20242.18002.18002.06002.07002.070016,200
Jun 21, 20242.19002.19002.15002.17002.170014,300
Jun 20, 20242.18002.20002.15002.17002.170013,900
Jun 19, 20242.23002.23002.15002.16002.160021,800
Jun 18, 20242.21002.24002.20002.23002.230025,300
Jun 17, 20242.13002.24002.06002.22002.220090,500
Jun 14, 20241.96001.99001.96001.99001.99004,300
Jun 13, 20242.07002.07001.98001.98001.980030,500
Jun 12, 20241.98002.08001.97002.08002.08005,000
Jun 11, 20242.00002.00001.98001.98001.98006,000
Jun 10, 20242.01002.02002.00002.00002.000012,600
Jun 7, 20242.01002.01001.95001.96001.96007,300
Jun 6, 20241.92002.05001.91002.05002.0500600
Jun 5, 20242.10002.17002.06002.10002.100011,500
Jun 4, 20242.28002.28001.70002.09002.090014,800
Jun 3, 20242.22002.40002.22002.27002.270047,400
May 31, 20242.20002.30002.18002.18002.1800127,500
May 30, 20241.73002.10001.73002.09002.090079,100
May 29, 20241.50001.76001.50001.72001.720041,300
May 28, 20241.11001.11001.11001.11001.11001,000
May 27, 20241.09001.09001.09001.09001.0900-
May 24, 20241.03001.09001.02001.09001.09002,900
May 23, 20241.15001.15001.10001.10001.100016,000
May 22, 20241.04001.08001.01001.08001.080021,600
May 21, 20241.06001.06001.04001.04001.04005,100
May 17, 20241.09001.09001.09001.09001.0900-
May 16, 20241.09001.09001.09001.09001.0900100
May 15, 20241.10001.11001.10001.11001.11001,700
May 14, 20241.05001.05001.04001.04001.04008,500
May 13, 20241.02001.07001.02001.07001.07002,800
May 10, 20241.09001.09001.09001.09001.0900-
May 9, 20241.08001.09001.08001.09001.09004,000
May 8, 20241.06001.06001.06001.06001.06001,000
May 7, 20241.01001.02001.01001.02001.0200300
May 6, 20241.00001.00001.00001.00001.00001,000
May 3, 20241.06001.06001.01001.01001.010018,000
May 2, 20241.23001.23001.23001.23001.2300-
May 1, 20241.23001.23001.23001.23001.2300-
Apr 30, 20241.04001.23001.04001.23001.2300800
Apr 29, 20241.19001.19001.18001.18001.18004,700
Apr 26, 20241.11001.15001.10001.15001.150010,000
Apr 25, 20240.97000.97000.97000.97000.9700-
Apr 24, 20241.10001.10000.97000.97000.970010,900
Apr 23, 20241.10001.10001.10001.10001.1000300
Apr 22, 20241.09001.09001.09001.09001.0900900
Apr 19, 20241.20001.20001.08001.09001.090019,500
Apr 18, 20241.10001.20001.10001.20001.200010,800
Apr 17, 20241.09001.10001.09001.10001.10003,100

Related Tickers

GLOW.CN Glow Lifetech Corp.
0.0600
-7.69%
 
MBX.TO Microbix Biosystems Inc.
0.3500
0.00%
 
IMRN Immuron Limited
1.8929
+11.35%
 
OCTHF Oxford Cannabinoid Technologies Holdings Plc
0.0028
0.00%
 
FNAM Evolutionary Genomics, Inc.
0.0002
0.00%
 
RDTCF Rapid Dose Therapeutics Corp.
0.1393
0.00%
 
FRX.TO Fennec Pharmaceuticals Inc.
7.08
-6.60%
 
RGO.F Regeneron Pharmaceuticals, Inc.
488.00
-0.89%
 
IMC.AX Immuron Limited
0.0640
-1.54%
 
TELIF Telescope Innovations Corp.
0.2048
-2.29%