Canada Markets closed

Cover Technologies Inc. (COVE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.23000.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20210.23000.23000.20500.23000.23001,141,623
Oct. 21, 20210.23500.23500.22000.23000.2300538,280
Oct. 20, 20210.27500.29000.23000.23000.23001,496,647
Oct. 19, 20210.31500.31500.25000.27000.27001,362,605
Oct. 18, 20210.42000.46500.32500.33500.33501,140,440
Oct. 15, 20210.38000.39000.36500.39000.3900228,945
Oct. 14, 20210.39000.39000.37000.37000.3700110,095
Oct. 13, 20210.41000.44000.38000.39000.3900357,688
Oct. 12, 20210.36500.44000.36500.40000.4000997,148
Oct. 08, 20210.47000.47000.35000.36500.36501,420,491
Oct. 07, 20210.51000.51000.44000.47000.470099,645
Oct. 06, 20210.49000.51000.48500.50000.5000172,249
Oct. 05, 20210.47000.47000.42000.47000.4700757,677
Oct. 04, 20210.62000.62000.47000.52000.5200418,875
Oct. 01, 20210.73000.73000.53000.63000.6300645,187
Sep. 30, 20210.72000.74000.68000.73000.7300551,381
Sep. 29, 20210.76000.77000.69000.72000.7200254,810
Sep. 28, 20210.70000.77000.68000.75000.7500184,800
Sep. 27, 20210.70000.76000.67000.71000.7100330,040
Sep. 24, 20210.74000.74000.64000.65000.6500142,769
Sep. 23, 20210.77000.77000.70000.72000.7200127,751
Sep. 22, 20210.75000.78000.72000.78000.780019,275
Sep. 21, 20210.76000.79000.72000.75000.750030,900
Sep. 20, 20210.76000.80000.71000.80000.800040,860
Sep. 17, 20210.74000.85000.74000.80000.8000166,567
Sep. 16, 20210.76000.76000.69000.72000.720071,400
Sep. 15, 20210.74000.80000.68000.80000.8000188,012
Sep. 14, 20210.84000.85000.75000.75000.7500175,836
Sep. 13, 20210.98000.98000.80000.92000.9200133,306
Sep. 10, 20211.00001.03000.89001.00001.0000657,190
Sep. 09, 20211.03001.03000.89001.00001.0000260,415
Sep. 08, 20211.20001.20000.91001.00001.0000646,989
Sep. 07, 20211.18001.27001.05001.15001.1500924,481
Sep. 03, 20211.00001.04000.98001.04001.040069,850
Sep. 02, 20210.94001.05000.93001.02001.0200228,790
Sep. 01, 20210.96000.97000.90000.96000.9600109,637
Aug. 31, 20210.93000.99000.84000.97000.9700344,247
Aug. 30, 20211.01001.01000.91000.96000.9600138,065
Aug. 27, 20210.98001.05000.97001.04001.0400228,280
Aug. 26, 20210.98001.00000.91000.95000.9500112,181
Aug. 25, 20210.98001.00000.93001.00001.0000128,926
Aug. 24, 20211.35001.35000.99001.04001.0400381,933
Aug. 23, 20213.01003.01003.01003.01003.0100-
Aug. 20, 20213.01003.01003.01003.01003.0100-
Aug. 19, 20213.01003.01003.01003.01003.0100-
Aug. 18, 20213.01003.01003.01003.01003.0100-
Aug. 17, 20213.01003.01003.01003.01003.0100-
Aug. 16, 20213.01003.01003.01003.01003.0100-
Aug. 13, 20213.01003.01003.01003.01003.0100-
Aug. 12, 20213.01003.01003.01003.01003.0100-
Aug. 11, 20213.01003.01003.01003.01003.0100-
Aug. 10, 20213.01003.01003.01003.01003.0100-
Aug. 09, 20213.01003.01003.01003.01003.0100-
Aug. 06, 20213.01003.01003.01003.01003.0100-
Aug. 05, 20213.01003.01003.01003.01003.0100-
Aug. 04, 20213.01003.01003.01003.01003.0100-
Aug. 03, 20213.01003.01003.01003.01003.0100-
Jul. 30, 20213.01003.01003.01003.01003.0100-
Jul. 29, 20213.01003.01003.01003.01003.0100-
Jul. 28, 20213.01003.01003.01003.01003.0100-
Jul. 27, 20213.01003.01003.01003.01003.0100-
Jul. 26, 20213.01003.01003.01003.01003.0100-
Jul. 23, 20213.01003.01003.01003.01003.0100-
Jul. 22, 20213.01003.01003.01003.01003.0100-
Jul. 21, 20213.01003.01003.01003.01003.0100-
Jul. 20, 20213.01003.01003.01003.01003.0100-
Jul. 19, 20213.01003.01003.01003.01003.0100-
Jul. 16, 20213.01003.01003.01003.01003.0100-
Jul. 15, 20213.01003.01003.01003.01003.0100-
Jul. 14, 20213.01003.01003.01003.01003.0100-
Jul. 13, 20213.01003.01003.01003.01003.0100-
Jul. 12, 20213.01003.01003.01003.01003.0100-
Jul. 09, 20213.01003.01003.01003.01003.0100-
Jul. 08, 20213.01003.01003.01003.01003.0100-
Jul. 07, 20213.01003.01003.01003.01003.0100-
Jul. 06, 20213.01003.01003.01003.01003.0100-
Jul. 05, 20213.01003.01003.01003.01003.0100-
Jul. 02, 20213.01003.01003.01003.01003.0100-
Jun. 30, 20213.01003.01003.01003.01003.0100-
Jun. 29, 20213.01003.01003.01003.01003.0100-
Jun. 28, 20213.01003.01003.01003.01003.0100-
Jun. 25, 20213.01003.01003.01003.01003.0100-
Jun. 24, 20213.01003.01003.01003.01003.0100-
Jun. 23, 20213.01003.01003.01003.01003.0100-
Jun. 22, 20213.01003.01003.01003.01003.0100-
Jun. 21, 20213.01003.01003.01003.01003.0100-
Jun. 18, 20213.01003.01003.01003.01003.0100-
Jun. 17, 20213.01003.01003.01003.01003.0100-
Jun. 16, 20213.01003.01003.01003.01003.0100-
Jun. 15, 20213.01003.01003.01003.01003.0100-
Jun. 14, 20213.01003.01003.01003.01003.0100-
Jun. 11, 20213.01003.01003.01003.01003.0100-
Jun. 10, 20213.01003.01003.01003.01003.0100-
Jun. 09, 20213.01003.01003.01003.01003.0100-
Jun. 08, 20213.01003.01003.01003.01003.0100-
Jun. 07, 20213.01003.01003.01003.01003.0100-
Jun. 04, 20213.01003.01003.01003.01003.0100-
Jun. 03, 20213.01003.01003.01003.01003.0100-
Jun. 02, 20213.01003.01003.01003.01003.0100-
Jun. 01, 20213.01003.01003.01003.01003.0100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...