Canada Markets closed

Cover Technologies Inc. (COVE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.18500.0000 (0.00%)
At close: 03:35PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.18500.18500.18500.18500.1850-
Nov 24, 20220.18500.18500.18500.18500.1850-
Nov 23, 20220.18500.18500.18500.18500.1850-
Nov 22, 20220.18500.18500.18500.18500.1850-
Nov 21, 20220.18500.18500.18500.18500.1850-
Nov 18, 20220.18500.18500.18500.18500.1850-
Nov 17, 20220.18500.18500.18500.18500.1850-
Nov 16, 20220.18500.18500.18500.18500.1850-
Nov 15, 20220.18500.18500.18500.18500.1850-
Nov 14, 20220.30000.30000.18500.18500.185016,110
Nov 11, 20220.27500.28000.25000.28000.280029,514
Nov 10, 20220.24000.24000.24000.24000.2400500
Nov 09, 20220.22500.22500.22500.22500.2250-
Nov 08, 20220.22500.22500.22500.22500.2250-
Nov 07, 20220.22500.22500.22500.22500.22507,494
Nov 04, 20220.19000.19000.19000.19000.1900-
Nov 03, 20220.19000.19000.19000.19000.1900-
Nov 02, 20220.19000.19000.19000.19000.1900-
Nov 01, 20220.19000.19000.19000.19000.1900-
Oct 31, 20220.19000.19000.19000.19000.19005,000
Oct 28, 20220.20500.20500.20500.20500.20506,000
Oct 27, 20220.20500.20500.20500.20500.20507,504
Oct 26, 20220.21000.21000.19000.19000.19007,300
Oct 25, 20220.22500.22500.19000.19000.190024,000
Oct 24, 20220.19000.19000.19000.19000.19008,529
Oct 21, 20220.19000.19000.19000.19000.19007,500
Oct 20, 20220.21000.21000.18500.18500.185015,500
Oct 19, 20220.18500.20000.17500.18500.185015,000
Oct 18, 20220.15500.17000.15500.17000.170029,500
Oct 17, 20220.14000.14000.11500.13000.130040,250
Oct 14, 20220.14000.14000.14000.14000.1400-
Oct 13, 20220.14000.14000.14000.14000.1400-
Oct 12, 20220.14000.14000.14000.14000.1400-
Oct 11, 20220.19500.19500.14000.14000.140027,775
Oct 07, 20220.17000.17000.17000.17000.1700-
Oct 06, 20220.17000.17000.17000.17000.1700-
Oct 05, 20220.16500.17500.16500.17000.170038,300
Oct 04, 20220.12500.12500.11500.11500.115035,500
Oct 03, 20220.12000.12000.10000.10000.100043,000
Sept 30, 20220.18500.18500.11500.11500.115074,804
Sept 29, 20220.18500.18500.18500.18500.1850-
Sept 28, 20220.18500.18500.18500.18500.1850798
Sept 27, 20220.19000.19000.19000.19000.19002,500
Sept 26, 20220.15000.19000.15000.18000.180045,100
Sept 23, 20220.13000.13000.11000.11000.110059,500
Sept 22, 20220.13000.15500.12000.13000.1300118,000
Sept 21, 20220.20000.21000.08000.08000.0800477,131
Sept 20, 20220.23000.23000.14000.15000.150063,676
Sept 19, 20220.23000.23000.22000.22000.22008,246
Sept 16, 20220.19500.19500.19500.19500.1950-
Sept 15, 20220.19500.19500.19500.19500.1950-
Sept 14, 20220.19500.19500.19500.19500.19503,220
Sept 13, 20220.01500.01500.01500.01500.0150-
Sept 12, 20220.01500.01500.01500.01500.0150-
Sept 09, 20220.25000.25000.01500.01500.01508,148
Sept 08, 20220.30000.30000.30000.30000.3000-
Sept 07, 20220.30000.30000.30000.30000.3000-
Sept 06, 20220.30000.30000.30000.30000.3000-
Sept 02, 20220.30000.30000.30000.30000.3000-
Sept 01, 20220.30000.30000.30000.30000.300045,163
Aug 31, 20220.30500.30500.30500.30500.3050571
Aug 30, 20220.30500.30500.30500.30500.3050500
Aug 29, 20220.33500.33500.27500.27500.275019,589
Aug 26, 20220.27000.27000.27000.27000.2700-
Aug 25, 20220.27500.27500.27000.27000.27005,250
Aug 24, 20220.29500.29500.29500.29500.29502,051
Aug 23, 20220.30500.30500.30000.30000.30002,799
Aug 22, 20220.30000.30000.30000.30000.3000-
Aug 19, 20220.30000.30000.30000.30000.3000-
Aug 18, 20220.30000.30000.30000.30000.300019,000
Aug 17, 20220.30000.30000.30000.30000.3000-
Aug 16, 20220.30500.30500.30000.30000.30003,000
Aug 15, 20220.32000.32000.32000.32000.3200-
Aug 12, 20220.28000.32000.28000.32000.320017,874
Aug 11, 20220.27000.27000.27000.27000.27002,500
Aug 10, 20220.22000.22000.22000.22000.2200-
Aug 09, 20220.22000.22000.22000.22000.22003,500
Aug 08, 20220.26000.26000.26000.26000.26008,500
Aug 05, 20220.25000.26500.22000.22000.220033,560
Aug 04, 20220.22500.22500.22500.22500.2250-
Aug 03, 20220.22500.22500.22500.22500.22503,000
Aug 02, 20220.19000.19000.19000.19000.1900-
Jul 29, 20220.19000.19000.19000.19000.1900500
Jul 28, 20220.25000.25000.25000.25000.2500-
Jul 27, 20220.25000.25000.25000.25000.2500-
Jul 26, 20220.25000.25000.25000.25000.2500500
Jul 25, 20220.24500.24500.24500.24500.2450-
Jul 22, 20220.24500.24500.24500.24500.2450-
Jul 21, 20220.24500.24500.24500.24500.2450-
Jul 20, 20220.24500.24500.24500.24500.2450-
Jul 19, 20220.24500.24500.24500.24500.2450-
Jul 18, 20220.24500.24500.24500.24500.2450-
Jul 15, 20220.24500.24500.24500.24500.2450-
Jul 14, 20220.24500.24500.24500.24500.2450-
Jul 13, 20220.24500.24500.24500.24500.2450-
Jul 12, 20220.24500.24500.24500.24500.2450-
Jul 11, 20220.24500.24500.24500.24500.2450-
Jul 08, 20220.24500.24500.24500.24500.2450-
Jul 07, 20220.24500.24500.24500.24500.2450-
Jul 06, 20220.24500.24500.24500.24500.2450-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...