Canada markets closed

CoTec Holdings Corp. (CTH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6600+0.0100 (+1.54%)
At close: 03:10PM EST
Time Period:
Feb 28, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 20240.66000.66000.66000.66000.66003,088
Feb 28, 20240.65000.65000.65000.65000.65006,000
Feb 27, 20240.65000.65000.64000.64000.640011,600
Feb 26, 20240.63000.70000.62000.66000.660091,000
Feb 23, 20240.63000.63000.63000.63000.630010,500
Feb 22, 20240.67000.67000.60000.63000.630034,000
Feb 21, 20240.65000.66000.62000.66000.660010,900
Feb 20, 20240.65000.66000.65000.66000.660031,150
Feb 16, 20240.66000.66000.66000.66000.66001,500
Feb 15, 20240.69000.69000.69000.69000.69001,500
Feb 14, 20240.66000.68000.66000.68000.680010,000
Feb 13, 20240.65000.65000.65000.65000.65002,000
Feb 12, 20240.68000.69000.65000.65000.650038,000
Feb 09, 20240.70000.70000.65000.65000.650012,000
Feb 08, 20240.70000.70000.70000.70000.70002,000
Feb 07, 20240.66000.66000.66000.66000.66005,000
Feb 06, 20240.69000.69000.59000.65000.6500102,000
Feb 05, 20240.69000.70000.69000.70000.700010,000
Feb 02, 20240.64000.67000.64000.67000.670032,500
Feb 01, 20240.63000.64000.63000.64000.640011,250
Jan 31, 20240.63000.63000.63000.63000.63003,550
Jan 30, 20240.60000.60000.60000.60000.6000-
Jan 29, 20240.60000.60000.60000.60000.6000311,000
Jan 26, 20240.60000.60000.60000.60000.600014,100
Jan 25, 20240.59000.59000.59000.59000.5900-
Jan 24, 20240.63000.63000.59000.59000.59001,600
Jan 23, 20240.65000.65000.65000.65000.6500500
Jan 22, 20240.65000.65000.65000.65000.6500-
Jan 19, 20240.65000.65000.65000.65000.65002,500
Jan 18, 20240.65000.65000.65000.65000.65001,500
Jan 17, 20240.65000.65000.65000.65000.6500500
Jan 16, 20240.65000.65000.65000.65000.6500500
Jan 15, 20240.59000.59000.59000.59000.5900-
Jan 12, 20240.59000.59000.59000.59000.5900-
Jan 11, 20240.59000.59000.59000.59000.5900-
Jan 10, 20240.59000.59000.59000.59000.5900-
Jan 09, 20240.65000.65000.59000.59000.590015,500
Jan 08, 20240.69000.69000.61000.65000.650012,000
Jan 05, 20240.63000.63000.63000.63000.6300-
Jan 04, 20240.63000.63000.63000.63000.63006,000
Jan 03, 20240.63000.63000.63000.63000.6300500
Jan 02, 20240.70000.70000.70000.70000.70005,000
Dec 29, 20230.70000.70000.70000.70000.7000-
Dec 28, 20230.70000.70000.70000.70000.70001,500
Dec 27, 20230.68000.69000.68000.69000.69001,000
Dec 22, 20230.64000.64000.64000.64000.6400-
Dec 21, 20230.60000.64000.60000.64000.64003,000
Dec 20, 20230.69000.69000.63000.65000.65004,500
Dec 19, 20230.69000.70000.69000.70000.70003,500
Dec 18, 20230.69000.69000.69000.69000.69001,000
Dec 15, 20230.70000.70000.70000.70000.7000-
Dec 14, 20230.70000.70000.70000.70000.7000-
Dec 13, 20230.70000.70000.70000.70000.7000500
Dec 12, 20230.69000.69000.69000.69000.6900-
Dec 11, 20230.65000.69000.65000.69000.69005,000
Dec 08, 20230.60000.65000.59000.65000.65004,000
Dec 07, 20230.65000.65000.55000.55000.550012,500
Dec 06, 20230.65000.65000.65000.65000.65003,000
Dec 05, 20230.65000.65000.65000.65000.650010,500
Dec 04, 20230.62000.62000.62000.62000.62001,000
Dec 01, 20230.60000.60000.54000.60000.600022,500
Nov 30, 20230.61000.61000.60000.60000.600027,000
Nov 29, 20230.60000.60000.60000.60000.6000-
Nov 28, 20230.65000.65000.60000.60000.600024,800
Nov 27, 20230.69000.69000.63000.63000.630014,500
Nov 24, 20230.69000.71000.67000.71000.71003,000
Nov 23, 20230.71000.71000.71000.71000.71001,000
Nov 22, 20230.71000.71000.69000.69000.69005,300
Nov 21, 20230.71000.71000.71000.71000.71001,000
Nov 20, 20230.72000.72000.71000.71000.71008,500
Nov 17, 20230.75000.75000.71000.72000.72003,500
Nov 16, 20230.75000.75000.75000.75000.75001,500
Nov 15, 20230.78000.78000.78000.78000.78001,000
Nov 14, 20230.78000.78000.74000.74000.74002,000
Nov 13, 20230.74000.75000.70000.75000.750011,500
Nov 10, 20230.75000.75000.75000.75000.7500-
Nov 09, 20230.75000.75000.75000.75000.75001,000
Nov 08, 20230.75000.75000.73000.73000.73002,500
Nov 07, 20230.75000.75000.75000.75000.75002,000
Nov 06, 20230.75000.75000.75000.75000.75002,000
Nov 03, 20230.73000.73000.73000.73000.7300-
Nov 02, 20230.73000.73000.73000.73000.7300-
Nov 01, 20230.73000.73000.73000.73000.7300500
Oct 31, 20230.73000.73000.73000.73000.7300-
Oct 30, 20230.73000.73000.73000.73000.7300-
Oct 27, 20230.73000.73000.73000.73000.7300-
Oct 26, 20230.73000.73000.73000.73000.7300-
Oct 25, 20230.73000.73000.73000.73000.73001,000
Oct 24, 20230.72000.72000.72000.72000.7200500
Oct 23, 20230.74000.74000.74000.74000.74001,000
Oct 20, 20230.75000.75000.75000.75000.7500-
Oct 19, 20230.77000.77000.75000.75000.75002,000
Oct 18, 20230.80000.80000.80000.80000.8000500
Oct 17, 20230.75000.75000.75000.75000.7500-
Oct 16, 20230.75000.75000.75000.75000.75005,000
Oct 13, 20230.77000.77000.75000.75000.750025,000
Oct 12, 20230.79000.80000.78000.78000.780016,500
Oct 11, 20230.82000.82000.80000.82000.82007,000
Oct 10, 20230.82000.83000.80000.82000.820010,000
Oct 06, 20230.82000.83000.81000.81000.810023,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...