Canada markets close in 1 hour 31 minutes

Covalon Technologies Ltd. (COV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.2700-0.0600 (-1.80%)
As of 01:46PM EDT. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20243.35003.35003.20003.27003.270018,072
Oct 03, 20243.35003.35003.30003.33003.330016,100
Oct 02, 20243.39003.39003.27003.35003.350027,500
Oct 01, 20243.38003.42003.27003.28003.280015,900
Sept 30, 20243.40003.43003.35003.35003.350029,900
Sept 27, 20243.40003.42003.30003.40003.400056,800
Sept 26, 20243.25003.43003.25003.40003.400050,300
Sept 25, 20243.28003.35003.28003.35003.350029,400
Sept 24, 20243.25003.30003.23003.24003.240041,500
Sept 23, 20243.30003.30003.20003.20003.200013,600
Sept 20, 20243.32003.46003.26003.26003.2600123,200
Sept 19, 20243.26003.26003.15003.25003.250036,000
Sept 18, 20243.25003.25003.20003.25003.250032,300
Sept 17, 20243.21003.31003.20003.25003.250053,900
Sept 16, 20243.06003.22003.06003.17003.170088,200
Sept 13, 20242.97002.99002.90002.99002.990030,600
Sept 12, 20243.06003.06002.95002.95002.950013,300
Sept 11, 20243.02003.04002.95003.03003.030056,300
Sept 10, 20243.01003.05003.00003.02003.020016,400
Sept 09, 20243.05003.08002.99002.99002.990013,600
Sept 06, 20243.15003.15003.00003.05003.050039,600
Sept 05, 20243.15003.17003.15003.15003.15004,800
Sept 04, 20243.16003.16003.10003.14003.140012,100
Sept 03, 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 09, 20242.50002.50002.50002.50002.5000100
Aug 08, 20242.35002.50002.35002.50002.50004,900
Aug 07, 20242.13002.30002.13002.30002.300014,900
Aug 06, 20242.19002.20002.10002.10002.10008,600
Aug 02, 20242.26002.27002.21002.21002.21008,100
Aug 01, 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 09, 20242.06002.06002.06002.06002.06001,700
Jul 08, 20242.06002.08002.06002.08002.080017,000
Jul 05, 20242.08002.08002.07002.07002.07005,800
Jul 04, 20242.08002.08002.07002.07002.0700400
Jul 03, 20242.10002.10002.09002.10002.10009,300
Jul 02, 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 07, 20242.01002.01001.95001.96001.96007,300
Jun 06, 20241.92002.05001.91002.05002.0500600
Jun 05, 20242.10002.17002.06002.10002.100011,500
Jun 04, 20242.28002.28001.70002.09002.090014,800
Jun 03, 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...