Canada Markets open in 5 hrs 35 mins

Cover Technologies Inc. (COVE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.33000.0000 (0.00%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
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-
May 06, 20220.31000.32000.31000.31000.310015,699
May 05, 20220.37000.37000.30500.30500.305034,750
May 04, 20220.35000.35000.35000.35000.3500-
May 03, 20220.35000.35000.35000.35000.35008,000
May 02, 20220.36000.36000.35500.35500.35508,004
Apr 29, 20220.34500.34500.34500.34500.34504,541
Apr 28, 20220.39000.39500.35000.35000.350012,000
Apr 27, 20220.35000.35000.35000.35000.3500-
Apr 26, 20220.38000.43000.35000.35000.350046,115
Apr 25, 20220.37500.37500.37500.37500.37508,000
Apr 22, 20220.38000.38000.38000.38000.3800-
Apr 21, 20220.39000.39000.38000.38000.38006,075
Apr 20, 20220.38000.38000.38000.38000.38001,004
Apr 19, 20220.36500.36500.36500.36500.36501,082
Apr 18, 20220.37500.37500.37500.37500.3750-
Apr 14, 20220.38000.38000.37500.37500.375010,000
Apr 13, 20220.37500.37500.37500.37500.3750-
Apr 12, 20220.36000.37500.36000.37500.375014,473
Apr 11, 20220.34500.34500.34500.34500.3450-
Apr 08, 20220.34500.34500.34500.34500.34502,569
Apr 07, 20220.38000.38000.38000.38000.3800536
Apr 06, 20220.32000.32000.32000.32000.3200-
Apr 05, 20220.32000.32000.32000.32000.3200-
Apr 04, 20220.32000.32000.32000.32000.3200536
Apr 01, 20220.33500.33500.33500.33500.33504,852
Mar 31, 20220.37000.37000.34500.34500.34503,023
Mar 30, 20220.35000.35000.35000.35000.3500-
Mar 29, 20220.35000.35000.35000.35000.35005,928
Mar 28, 20220.38500.38500.38500.38500.3850-
Mar 25, 20220.40500.40500.33000.38500.385010,247
Mar 24, 20220.34500.34500.33000.33000.33003,949
Mar 23, 20220.35500.35500.30500.30500.30505,324
Mar 22, 20220.38500.38500.38500.38500.3850-
Mar 21, 20220.38500.38500.38500.38500.38502,800
Mar 18, 20220.36500.36500.34000.34000.340014,194
Mar 17, 20220.41000.41000.41000.41000.4100-
Mar 16, 20220.41000.41000.41000.41000.410011,627
Mar 15, 20220.43000.43000.39000.39000.390040,707
Mar 14, 20220.31500.31500.31500.31500.31503,917
Mar 11, 20220.33000.34000.32500.33500.335042,505
Mar 10, 20220.35000.35000.35000.35000.35003,100
Mar 09, 20220.34500.34500.34500.34500.3450530
Mar 08, 20220.36500.36500.35000.35000.350020,085
Mar 07, 20220.38000.38000.37000.37000.370028,500
Mar 04, 20220.38000.38000.37500.37500.37507,500
Mar 03, 20220.40000.40000.39000.39000.39008,500
Mar 02, 20220.40000.40000.40000.40000.40009,607
Mar 01, 20220.37000.42000.37000.38000.380080,160
Feb 28, 20220.37500.37500.37500.37500.37504,867
Feb 25, 20220.40000.40000.40000.40000.4000-
Feb 24, 20220.40500.40500.40000.40000.400043,528
Feb 23, 20220.48000.48000.46500.46500.46502,756
Feb 22, 20220.49000.49000.48000.48000.48005,185
Feb 18, 20220.54000.54000.54000.54000.54003,500
Feb 17, 20220.55000.55000.51000.54000.540025,220
Feb 16, 20220.53000.53000.53000.53000.5300-
Feb 15, 20220.53000.53000.53000.53000.5300-
Feb 14, 20220.53000.53000.53000.53000.5300-
Feb 11, 20220.53000.53000.53000.53000.5300-
Feb 10, 20220.53000.53000.53000.53000.5300-
Feb 09, 20220.53000.53000.53000.53000.530010,436
Feb 08, 20220.50000.55000.49500.53000.530026,720
Feb 07, 20220.47500.47500.47500.47500.4750-
Feb 04, 20220.47000.47500.47000.47500.475016,340
Feb 03, 20220.45000.45000.45000.45000.4500-
Feb 02, 20220.43000.46000.43000.45000.450091,012
Feb 01, 20220.44000.47000.42500.42500.425042,577
Jan 31, 20220.42000.42000.42000.42000.4200-
Jan 28, 20220.42500.47000.42000.42000.42009,500
Jan 27, 20220.45000.45000.42000.42000.420022,500
Jan 26, 20220.44000.47500.44000.45000.450035,450
Jan 25, 20220.37500.41000.36000.41000.410028,913
Jan 24, 20220.32500.36000.30000.34000.340048,981
Jan 21, 20220.42000.43000.35000.36500.365048,189
Jan 20, 20220.47000.47500.42000.42500.425090,360
Jan 19, 20220.51000.64000.46000.47000.4700238,367
Jan 18, 20220.52000.52000.49500.51000.510061,708
Jan 17, 20220.60000.60000.51000.51000.510048,951
Jan 14, 20220.59000.60000.50000.57000.5700452,692
Jan 13, 20220.61000.62000.60000.62000.62007,500
Jan 12, 20220.65000.65000.61000.61000.610021,498
Jan 11, 20220.73000.73000.73000.73000.73001,749
Jan 10, 20220.62000.76000.62000.72000.720043,903
Jan 07, 20220.66000.66000.61000.61000.610020,900
Jan 06, 20220.65000.65000.65000.65000.65006,772
Jan 05, 20220.67000.68000.67000.68000.68002,927
Jan 04, 20220.66000.66000.65000.65000.65009,339
Dec 31, 20210.67000.67000.67000.67000.67001,414
Dec 30, 20210.57000.65000.57000.65000.650011,070
Dec 29, 20210.62000.65000.57000.60000.600036,051
Dec 24, 20210.71000.71000.71000.71000.7100672
Dec 23, 20210.64000.67000.59000.67000.670035,082
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...