CoTec Holdings Corp. (CTH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5000

0.0000

(0.00%)

At close: 11:54AM EDT

Time Period:

Apr 17, 2023 - Apr 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	21,500
Apr 16, 2024	0.5600	0.5600	0.5000	0.5000	0.5000	39,723
Apr 15, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	16,500
Apr 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	2,000
Apr 11, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	4,000
Apr 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	5,000
Apr 09, 2024	0.6000	0.6200	0.6000	0.6000	0.6000	14,000
Apr 08, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Apr 05, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	30,010
Apr 04, 2024	0.5700	0.5900	0.5700	0.5800	0.5800	21,510
Apr 03, 2024	0.5300	0.5800	0.5300	0.5800	0.5800	4,500
Apr 02, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 01, 2024	0.5800	0.5800	0.5000	0.5400	0.5400	57,223
Mar 28, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	3,500
Mar 27, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	2,000
Mar 26, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	12,010
Mar 25, 2024	0.6500	0.6500	0.5900	0.6500	0.6500	20,223
Mar 22, 2024	0.6400	0.6400	0.6300	0.6400	0.6400	3,000
Mar 21, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	4,825
Mar 20, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,000
Mar 19, 2024	0.6300	0.6400	0.6300	0.6300	0.6300	21,000
Mar 18, 2024	0.6000	0.6100	0.5800	0.6100	0.6100	11,100
Mar 15, 2024	0.5300	0.6000	0.5300	0.6000	0.6000	52,900
Mar 14, 2024	0.5200	0.5300	0.5000	0.5000	0.5000	60,075
Mar 13, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	27,982
Mar 12, 2024	0.5900	0.5900	0.5400	0.5500	0.5500	54,045
Mar 11, 2024	0.6500	0.6500	0.5700	0.5800	0.5800	36,840
Mar 08, 2024	0.6300	0.6500	0.6000	0.6500	0.6500	82,500
Mar 07, 2024	0.6500	0.6500	0.6000	0.6400	0.6400	42,518
Mar 06, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	19,000
Mar 05, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	5,000
Mar 04, 2024	0.7000	0.7000	0.6500	0.6800	0.6800	23,500
Mar 01, 2024	0.6600	0.7000	0.6600	0.7000	0.7000	43,325
Feb 29, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	3,088
Feb 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	6,000
Feb 27, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	11,600
Feb 26, 2024	0.6300	0.7000	0.6200	0.6600	0.6600	91,000
Feb 23, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	10,500
Feb 22, 2024	0.6700	0.6700	0.6000	0.6300	0.6300	34,000
Feb 21, 2024	0.6500	0.6600	0.6200	0.6600	0.6600	10,900
Feb 20, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	31,150
Feb 16, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,500
Feb 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,500
Feb 14, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	10,000
Feb 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Feb 12, 2024	0.6800	0.6900	0.6500	0.6500	0.6500	38,000
Feb 09, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	12,000
Feb 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Feb 07, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	5,000
Feb 06, 2024	0.6900	0.6900	0.5900	0.6500	0.6500	102,000
Feb 05, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	10,000
Feb 02, 2024	0.6400	0.6700	0.6400	0.6700	0.6700	32,500
Feb 01, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	11,250
Jan 31, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	3,550
Jan 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	311,000
Jan 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	14,100
Jan 25, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 24, 2024	0.6300	0.6300	0.5900	0.5900	0.5900	1,600
Jan 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Jan 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,500
Jan 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,500
Jan 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Jan 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Jan 15, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 10, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 09, 2024	0.6500	0.6500	0.5900	0.5900	0.5900	15,500
Jan 08, 2024	0.6900	0.6900	0.6100	0.6500	0.6500	12,000
Jan 05, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 04, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	6,000
Jan 03, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
Jan 02, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,000
Dec 29, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 28, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
Dec 27, 2023	0.6800	0.6900	0.6800	0.6900	0.6900	1,000
Dec 22, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 21, 2023	0.6000	0.6400	0.6000	0.6400	0.6400	3,000
Dec 20, 2023	0.6900	0.6900	0.6300	0.6500	0.6500	4,500
Dec 19, 2023	0.6900	0.7000	0.6900	0.7000	0.7000	3,500
Dec 18, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	1,000
Dec 15, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 14, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 13, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	500
Dec 12, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
Dec 11, 2023	0.6500	0.6900	0.6500	0.6900	0.6900	5,000
Dec 08, 2023	0.6000	0.6500	0.5900	0.6500	0.6500	4,000
Dec 07, 2023	0.6500	0.6500	0.5500	0.5500	0.5500	12,500
Dec 06, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	3,000
Dec 05, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	10,500
Dec 04, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Dec 01, 2023	0.6000	0.6000	0.5400	0.6000	0.6000	22,500
Nov 30, 2023	0.6100	0.6100	0.6000	0.6000	0.6000	27,000
Nov 29, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 28, 2023	0.6500	0.6500	0.6000	0.6000	0.6000	24,800
Nov 27, 2023	0.6900	0.6900	0.6300	0.6300	0.6300	14,500
Nov 24, 2023	0.6900	0.7100	0.6700	0.7100	0.7100	3,000
Nov 23, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7262-0.0002(-0.02%)

CRUDE OIL82.73+0.04(+0.05%)

Bitcoin CAD84,629.79-3,393.31(-3.86%)

CoTec Holdings Corp. (CTH.V)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7262
-0.0002(-0.02%)

CRUDE OIL
82.73
+0.04(+0.05%)

Bitcoin CAD
84,629.79
-3,393.31(-3.86%)