Covalon Technologies Ltd. (COV.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 12:37PM EDT. Market open.
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 12,600 |
| Jun 07, 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9600 | 1.9600 | 7,300 |
| Jun 06, 2024 | 1.9200 | 2.0500 | 1.9100 | 2.0500 | 2.0500 | 600 |
| Jun 05, 2024 | 2.1000 | 2.1700 | 2.0600 | 2.1000 | 2.1000 | 11,500 |
| Jun 04, 2024 | 2.2800 | 2.2800 | 1.7000 | 2.0900 | 2.0900 | 14,800 |
| Jun 03, 2024 | 2.2200 | 2.4000 | 2.2200 | 2.2700 | 2.2700 | 47,400 |
| May 31, 2024 | 2.2000 | 2.3000 | 2.1800 | 2.1800 | 2.1800 | 127,500 |
| May 30, 2024 | 1.7300 | 2.1000 | 1.7300 | 2.0900 | 2.0900 | 79,100 |
| May 29, 2024 | 1.5000 | 1.7600 | 1.5000 | 1.7200 | 1.7200 | 41,300 |
| May 28, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,000 |
| May 27, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| May 24, 2024 | 1.0300 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 2,900 |
| May 23, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 16,000 |
| May 22, 2024 | 1.0400 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 21,600 |
| May 21, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 5,100 |
| May 17, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| May 16, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 100 |
| May 15, 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 1,700 |
| May 14, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 8,500 |
| May 13, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 2,800 |
| May 10, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| May 09, 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 4,000 |
| May 08, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
| May 07, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 300 |
| May 06, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
| May 03, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 18,000 |
| May 02, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| May 01, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Apr 30, 2024 | 1.0400 | 1.2300 | 1.0400 | 1.2300 | 1.2300 | 800 |
| Apr 29, 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 4,700 |
| Apr 26, 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 10,000 |
| Apr 25, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Apr 24, 2024 | 1.1000 | 1.1000 | 0.9700 | 0.9700 | 0.9700 | 10,900 |
| Apr 23, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 300 |
| Apr 22, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 900 |
| Apr 19, 2024 | 1.2000 | 1.2000 | 1.0800 | 1.0900 | 1.0900 | 19,500 |
| Apr 18, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 10,800 |
| Apr 17, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 3,100 |
| Apr 16, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,700 |
| Apr 15, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 12, 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 7,000 |
| Apr 11, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Apr 10, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Apr 09, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Apr 08, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 2,700 |
| Apr 05, 2024 | 1.1300 | 1.2700 | 1.1300 | 1.2700 | 1.2700 | 4,000 |
| Apr 04, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,500 |
| Apr 03, 2024 | 1.1300 | 1.2400 | 1.1300 | 1.2400 | 1.2400 | 2,100 |
| Apr 02, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 4,800 |
| Apr 01, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 11,000 |
| Mar 28, 2024 | 1.2400 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 6,000 |
| Mar 27, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Mar 26, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 22,600 |
| Mar 25, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,600 |
| Mar 22, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 600 |
| Mar 21, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 300 |
| Mar 20, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 2,200 |
| Mar 19, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1,100 |
| Mar 18, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 100 |
| Mar 15, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 100 |
| Mar 14, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 600 |
| Mar 13, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 12, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 11, 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 8,700 |
| Mar 08, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 5,800 |
| Mar 07, 2024 | 1.2500 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 7,300 |
| Mar 06, 2024 | 1.1300 | 1.2300 | 1.1300 | 1.2300 | 1.2300 | 13,300 |
| Mar 05, 2024 | 1.1100 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 4,900 |
| Mar 04, 2024 | 1.0500 | 1.2600 | 1.0500 | 1.2000 | 1.2000 | 5,800 |
| Mar 01, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Feb 29, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 600 |
| Feb 28, 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 7,100 |
| Feb 27, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Feb 26, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 100 |
| Feb 23, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 500 |
| Feb 22, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 3,900 |
| Feb 21, 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 5,000 |
| Feb 20, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 23,200 |
| Feb 16, 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 12,000 |
| Feb 15, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Feb 14, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 10,000 |
| Feb 13, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Feb 12, 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 4,900 |
| Feb 09, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 7,300 |
| Feb 08, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 100 |
| Feb 07, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 200 |
| Feb 06, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 400 |
| Feb 05, 2024 | 1.2200 | 1.2200 | 1.0900 | 1.1800 | 1.1800 | 1,100 |
| Feb 02, 2024 | 1.2200 | 1.3400 | 1.2200 | 1.3400 | 1.3400 | 1,000 |
| Feb 01, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 3,100 |
| Jan 31, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 30, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 29, 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 10,000 |
| Jan 26, 2024 | 1.2000 | 1.3500 | 1.2000 | 1.2600 | 1.2600 | 32,300 |
| Jan 25, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Jan 24, 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0700 | 1.0700 | 10,800 |
| Jan 23, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Jan 22, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Jan 19, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 200 |
| Jan 18, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 13,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.