Canada Markets open in 39 mins

Cover Technologies Inc. (COVE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1850-0.0050 (-2.63%)
At close: 02:31PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022------
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-
Jul 05, 20220.27500.28000.24500.24500.245031,900
Jul 04, 20220.25000.25000.25000.25000.2500-
Jun 30, 20220.25000.25000.25000.25000.2500-
Jun 29, 20220.25000.25000.25000.25000.2500-
Jun 28, 20220.25000.25000.25000.25000.25005,000
Jun 27, 20220.26000.26000.26000.26000.2600-
Jun 24, 20220.26000.26000.26000.26000.2600-
Jun 23, 20220.26000.26000.26000.26000.2600-
Jun 22, 20220.26500.26500.26000.26000.260015,200
Jun 21, 20220.27000.27000.27000.27000.2700-
Jun 20, 20220.27000.27000.27000.27000.2700-
Jun 17, 20220.27000.27000.27000.27000.2700-
Jun 16, 20220.27000.27000.27000.27000.2700-
Jun 15, 20220.27000.27000.27000.27000.2700-
Jun 14, 20220.27000.27000.27000.27000.2700-
Jun 13, 20220.31000.31000.27000.27000.270054,134
Jun 10, 20220.30500.30500.30500.30500.3050-
Jun 09, 20220.30500.30500.30500.30500.3050-
Jun 08, 20220.30500.30500.30500.30500.3050-
Jun 07, 20220.30500.30500.30500.30500.3050-
Jun 06, 20220.31500.31500.30500.30500.30508,250
Jun 03, 20220.30500.30500.30500.30500.3050-
Jun 02, 20220.30500.30500.30500.30500.3050-
Jun 01, 20220.30500.31500.30500.30500.30504,927
May 31, 20220.31500.31500.31500.31500.3150-
May 30, 20220.31500.31500.31500.31500.3150-
May 27, 20220.31500.31500.31500.31500.31502,250
May 26, 20220.34000.34000.29500.29500.295028,000
May 25, 20220.32500.32500.32500.32500.32503,000
May 24, 20220.33000.33000.33000.33000.33001,000
May 20, 20220.32000.32000.32000.32000.3200500
May 19, 20220.30000.30000.30000.30000.3000-
May 18, 20220.37500.40000.30000.30000.300047,700
May 17, 20220.33000.33000.33000.33000.3300678
May 16, 20220.33000.33000.33000.33000.330012,471
May 13, 20220.33500.33500.33500.33500.3350-
May 12, 20220.33500.33500.33500.33500.3350-
May 11, 20220.36000.36000.33500.33500.33502,950
May 10, 20220.31000.31000.31000.31000.3100-
May 09, 20220.31000.31000.31000.31000.3100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...