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:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.18500.18500.18500.18500.1850-
Feb 02, 20230.18500.18500.18500.18500.1850-
Feb 01, 20230.18500.18500.18500.18500.1850-
Jan 31, 20230.18500.18500.18500.18500.1850-
Jan 30, 20230.18500.18500.18500.18500.1850-
Jan 27, 20230.18500.18500.18500.18500.1850-
Jan 26, 20230.18500.18500.18500.18500.1850-
Jan 25, 20230.18500.18500.18500.18500.1850-
Jan 24, 20230.18500.18500.18500.18500.1850-
Jan 23, 20230.18500.18500.18500.18500.1850-
Jan 20, 20230.18500.18500.18500.18500.1850-
Jan 19, 20230.18500.18500.18500.18500.1850-
Jan 18, 20230.18500.18500.18500.18500.1850-
Jan 17, 20230.18500.18500.18500.18500.1850-
Jan 16, 20230.18500.18500.18500.18500.1850-
Jan 13, 20230.18500.18500.18500.18500.1850-
Jan 12, 20230.18500.18500.18500.18500.1850-
Jan 11, 20230.18500.18500.18500.18500.1850-
Jan 10, 20230.18500.18500.18500.18500.1850-
Jan 09, 20230.18500.18500.18500.18500.1850-
Jan 06, 20230.18500.18500.18500.18500.1850-
Jan 05, 20230.18500.18500.18500.18500.1850-
Jan 04, 20230.18500.18500.18500.18500.1850-
Jan 03, 20230.18500.18500.18500.18500.1850-
Dec 30, 20220.18500.18500.18500.18500.1850-
Dec 29, 20220.18500.18500.18500.18500.1850-
Dec 28, 20220.18500.18500.18500.18500.1850-
Dec 23, 20220.18500.18500.18500.18500.1850-
Dec 22, 20220.18500.18500.18500.18500.1850-
Dec 21, 20220.18500.18500.18500.18500.1850-
Dec 20, 20220.18500.18500.18500.18500.1850-
Dec 19, 20220.18500.18500.18500.18500.1850-
Dec 16, 20220.18500.18500.18500.18500.1850-
Dec 15, 20220.18500.18500.18500.18500.1850-
Dec 14, 20220.18500.18500.18500.18500.1850-
Dec 13, 20220.18500.18500.18500.18500.1850-
Dec 12, 20220.18500.18500.18500.18500.1850-
Dec 09, 20220.18500.18500.18500.18500.1850-
Dec 08, 20220.18500.18500.18500.18500.1850-
Dec 07, 20220.18500.18500.18500.18500.1850-
Dec 06, 20220.18500.18500.18500.18500.1850-
Dec 05, 20220.18500.18500.18500.18500.1850-
Dec 02, 20220.18500.18500.18500.18500.1850-
Dec 01, 20220.18500.18500.18500.18500.1850-
Nov 30, 20220.18500.18500.18500.18500.1850-
Nov 29, 20220.18500.18500.18500.18500.1850-
Nov 28, 20220.18500.18500.18500.18500.1850-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...