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

TSXV - Delayed Quote CAD

CoTec Holdings Corp. (CTH.V)

Compare

0.5800

-0.0900

(-13.43%)

At close: 3:47:27 PM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.6600	0.6600	0.5800	0.5800	0.5800	7,796
Feb 21, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
Feb 20, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Feb 19, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
Feb 18, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Feb 14, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	1,500
Feb 13, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Feb 12, 2025	0.6600	0.6800	0.6600	0.6800	0.6800	11,000
Feb 11, 2025	0.6600	0.6700	0.6500	0.6700	0.6700	2,107
Feb 10, 2025	0.6800	0.6800	0.6700	0.6700	0.6700	11,500
Feb 7, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Feb 6, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	4,510
Feb 5, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	5,500
Feb 4, 2025	0.6700	0.6700	0.6500	0.6500	0.6500	3,700
Feb 3, 2025	0.6500	0.6800	0.6500	0.6800	0.6800	15,900
Jan 31, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 30, 2025	0.6500	0.6500	0.6100	0.6300	0.6300	18,130
Jan 29, 2025	0.6500	0.6500	0.6400	0.6400	0.6400	3,000
Jan 28, 2025	0.5900	0.6400	0.5800	0.6400	0.6400	4,500
Jan 27, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Jan 24, 2025	0.6200	0.6500	0.6200	0.6500	0.6500	2,500
Jan 23, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	2,500
Jan 22, 2025	0.6500	0.6500	0.6400	0.6500	0.6500	2,280
Jan 21, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	3,000
Jan 20, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 17, 2025	0.6300	0.6500	0.6300	0.6400	0.6400	10,500
Jan 16, 2025	0.6200	0.6300	0.6200	0.6300	0.6300	5,000
Jan 15, 2025	0.6300	0.6300	0.6000	0.6100	0.6100	4,500
Jan 14, 2025	0.6600	0.6600	0.6300	0.6400	0.6400	10,538
Jan 13, 2025	0.6800	0.6900	0.6600	0.6600	0.6600	16,350
Jan 10, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	1,525
Jan 9, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	8,500
Jan 8, 2025	0.6700	0.6700	0.6500	0.6700	0.6700	17,500
Jan 7, 2025	0.6700	0.6700	0.6500	0.6700	0.6700	8,524
Jan 6, 2025	0.6400	0.6700	0.6400	0.6700	0.6700	45,250
Jan 3, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	3,000
Jan 2, 2025	0.6400	0.6400	0.6000	0.6400	0.6400	7,650
Dec 31, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	5,250
Dec 30, 2024	0.6300	0.6500	0.5800	0.6500	0.6500	13,700
Dec 27, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	1,500
Dec 24, 2024	0.6200	0.6300	0.6000	0.6000	0.6000	6,278
Dec 23, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	2,550
Dec 20, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	5,000
Dec 19, 2024	0.6600	0.6600	0.6000	0.6600	0.6600	31,600
Dec 18, 2024	0.6000	0.6800	0.6000	0.6600	0.6600	93,025
Dec 17, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	7,600
Dec 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	580
Dec 13, 2024	0.5700	0.6000	0.5700	0.6000	0.6000	8,000
Dec 12, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	14,650
Dec 11, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	8,125
Dec 10, 2024	0.6000	0.6000	0.5700	0.6000	0.6000	12,825
Dec 9, 2024	0.5800	0.5900	0.5300	0.5400	0.5400	42,550
Dec 6, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	47,600
Dec 5, 2024	0.6000	0.6600	0.6000	0.6100	0.6100	96,550
Dec 4, 2024	0.5100	0.6000	0.5100	0.6000	0.6000	117,095
Dec 3, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	16,700
Dec 2, 2024	0.4800	0.5200	0.4800	0.5200	0.5200	278,050
Nov 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,315
Nov 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	19,200
Nov 26, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	6,000
Nov 25, 2024	0.5000	0.5100	0.4800	0.5100	0.5100	17,110
Nov 22, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	6,100
Nov 21, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	6,378
Nov 20, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	5,600
Nov 19, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	5,892
Nov 18, 2024	0.4800	0.5200	0.4750	0.5200	0.5200	4,382
Nov 15, 2024	0.5100	0.5100	0.4500	0.4500	0.4500	8,500
Nov 14, 2024	0.4950	0.4950	0.4750	0.4750	0.4750	5,454
Nov 13, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Nov 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Nov 11, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	1,700
Nov 8, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov 7, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
Nov 6, 2024	0.4950	0.5200	0.4800	0.4800	0.4800	5,500
Nov 5, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	1,500
Nov 4, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	1,500
Nov 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 30, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	9,000
Oct 29, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	4,000
Oct 28, 2024	0.5100	0.5600	0.5100	0.5600	0.5600	38,500
Oct 25, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Oct 24, 2024	0.4900	0.4900	0.4750	0.4750	0.4750	2,500
Oct 23, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 22, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	5,500
Oct 21, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Oct 18, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	6,000
Oct 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	8,000
Oct 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Oct 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Oct 11, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	5,009
Oct 10, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	21,500
Oct 9, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 8, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 7, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 4, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Oct 3, 2024	0.4950	0.5100	0.4900	0.5000	0.5000	8,500
Oct 2, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	2,000
Oct 1, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
Sep 30, 2024	0.5200	0.5200	0.5000	0.5200	0.5200	5,000
Sep 27, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	3,500
Sep 25, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	12,500
Sep 24, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	6,325
Sep 23, 2024	0.5200	0.5300	0.4800	0.5300	0.5300	9,675
Sep 20, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	18,002
Sep 19, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	32,650
Sep 18, 2024	0.5400	0.5500	0.5200	0.5400	0.5400	5,500
Sep 17, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	4,000
Sep 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
Sep 13, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	13,521
Sep 12, 2024	0.5000	0.5300	0.5000	0.5000	0.5000	55,500
Sep 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	73,000
Sep 10, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	5,500
Sep 9, 2024	0.4900	0.5000	0.4700	0.5000	0.5000	22,200
Sep 6, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	4,000
Sep 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Sep 4, 2024	0.4950	0.5100	0.4950	0.5100	0.5100	5,065
Sep 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Aug 30, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 29, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Aug 28, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Aug 27, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	8,003
Aug 26, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Aug 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Aug 22, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	3,000
Aug 21, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Aug 20, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Aug 19, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	2,200
Aug 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Aug 15, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	3,000
Aug 14, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	3,000
Aug 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 12, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	1,500
Aug 9, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	5,000
Aug 8, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	4,500
Aug 7, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	2,000
Aug 6, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,000
Aug 2, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 1, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
Jul 31, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	500
Jul 30, 2024	0.4750	0.4750	0.4550	0.4550	0.4550	8,000
Jul 29, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	11,720
Jul 26, 2024	0.4500	0.4750	0.4500	0.4700	0.4700	13,500
Jul 25, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	4,500
Jul 24, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jul 23, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jul 22, 2024	0.4800	0.4800	0.4450	0.4450	0.4450	38,500
Jul 19, 2024	0.4800	0.4800	0.4750	0.4800	0.4800	3,000
Jul 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
Jul 17, 2024	0.4800	0.4850	0.4600	0.4850	0.4850	4,500
Jul 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	15,000
Jul 15, 2024	0.4700	0.4850	0.4700	0.4850	0.4850	14,000
Jul 12, 2024	0.4800	0.4800	0.4550	0.4550	0.4550	32,800
Jul 11, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	5,500
Jul 10, 2024	0.4550	0.4800	0.4550	0.4750	0.4750	105,615
Jul 9, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	2,500
Jul 8, 2024	0.4700	0.4750	0.4550	0.4550	0.4550	17,000
Jul 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jul 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jul 3, 2024	0.4850	0.4850	0.4600	0.4600	0.4600	28,500
Jul 2, 2024	0.4700	0.4850	0.4600	0.4850	0.4850	32,484
Jun 28, 2024	0.4450	0.4500	0.4350	0.4500	0.4500	2,057
Jun 27, 2024	0.4650	0.4800	0.4500	0.4500	0.4500	15,720
Jun 26, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Jun 25, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	1,000
Jun 24, 2024	0.4400	0.4700	0.4400	0.4700	0.4700	11,956
Jun 21, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	2,004
Jun 20, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	10,703
Jun 19, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	617
Jun 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jun 17, 2024	0.4750	0.4800	0.4600	0.4800	0.4800	5,500
Jun 14, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jun 13, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	1,000
Jun 12, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	2,702
Jun 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Jun 10, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 7, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 6, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 5, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 4, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
Jun 3, 2024	0.4600	0.4900	0.4600	0.4900	0.4900	13,500
May 31, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
May 30, 2024	0.4750	0.4750	0.4550	0.4550	0.4550	4,500
May 29, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,000
May 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 22, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 21, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 17, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 15, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	932
May 10, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 9, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 8, 2024	0.4700	0.4900	0.4500	0.4900	0.4900	20,500
May 7, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
May 6, 2024	0.4900	0.4900	0.4750	0.4750	0.4750	1,500
May 3, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	1,500
May 2, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	12,600
May 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,500
Apr 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Apr 26, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	7,000
Apr 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,500
Apr 23, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	18,000
Apr 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 19, 2024	0.5100	0.5100	0.4800	0.4800	0.4800	10,250
Apr 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Apr 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	21,500
Apr 16, 2024	0.5600	0.5600	0.5000	0.5000	0.5000	39,723
Apr 15, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	16,500
Apr 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	2,000
Apr 11, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	4,000
Apr 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	5,000
Apr 9, 2024	0.6000	0.6200	0.6000	0.6000	0.6000	14,000
Apr 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Apr 5, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	30,010
Apr 4, 2024	0.5700	0.5900	0.5700	0.5800	0.5800	21,510
Apr 3, 2024	0.5300	0.5800	0.5300	0.5800	0.5800	4,500
Apr 2, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 1, 2024	0.5800	0.5800	0.5000	0.5400	0.5400	57,223
Mar 28, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	3,500
Mar 27, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	2,000
Mar 26, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	12,010
Mar 25, 2024	0.6500	0.6500	0.5900	0.6500	0.6500	20,223
Mar 22, 2024	0.6400	0.6400	0.6300	0.6400	0.6400	3,000
Mar 21, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	4,825
Mar 20, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,000
Mar 19, 2024	0.6300	0.6400	0.6300	0.6300	0.6300	21,000
Mar 18, 2024	0.6000	0.6100	0.5800	0.6100	0.6100	11,100
Mar 15, 2024	0.5300	0.6000	0.5300	0.6000	0.6000	52,900
Mar 14, 2024	0.5200	0.5300	0.5000	0.5000	0.5000	60,075
Mar 13, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	27,982
Mar 12, 2024	0.5900	0.5900	0.5400	0.5500	0.5500	54,045
Mar 11, 2024	0.6500	0.6500	0.5700	0.5800	0.5800	36,840
Mar 8, 2024	0.6300	0.6500	0.6000	0.6500	0.6500	82,500
Mar 7, 2024	0.6500	0.6500	0.6000	0.6400	0.6400	42,518
Mar 6, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	19,000
Mar 5, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	5,000
Mar 4, 2024	0.7000	0.7000	0.6500	0.6800	0.6800	23,500
Mar 1, 2024	0.6600	0.7000	0.6600	0.7000	0.7000	43,325
Feb 29, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	3,088
Feb 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	6,000
Feb 27, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	11,600
Feb 26, 2024	0.6300	0.7000	0.6200	0.6600	0.6600	91,000

UNC.TO United Corporations Limited

124.56

-1.34%

IDKFF ThreeD Capital Inc.

0.0840

-7.69%

FAP.TO abrdn Asia-Pacific Income Fund VCC

2.8900

+0.35%

CYB.TO Cymbria Corporation

75.70

-0.72%

IDK.CN ThreeD Capital Inc.

0.1200

-4.00%

TINY.V Tiny Ltd.

1.4300

-0.69%

DXYZ Destiny Tech100 Inc.

44.76

-7.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CoTec Holdings Corp. (CTH.V)

Related Tickers