Covalon Technologies Ltd. COV
TSXV · Canada · Health Technology
CAD 3.75-0.13 (-3.35%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 3.75 | -3.35% | CAD 3.90 | CAD 4.09 | CAD 3.75 | 6.46K |
| 2026-10-01 | CAD 3.88 | +8.68% | CAD 3.69 | CAD 3.88 | CAD 3.65 | 6.50K |
| 2026-09-30 | CAD 3.57 | -15.40% | CAD 4.21 | CAD 4.21 | CAD 3.57 | 62.80K |
| 2026-09-29 | CAD 4.22 | -7.46% | CAD 4.59 | CAD 4.59 | CAD 4.07 | 52.10K |
| 2026-09-28 | CAD 4.56 | +7.55% | CAD 4.22 | CAD 4.56 | CAD 4.22 | 106.70K |
| 2026-09-25 | CAD 4.24 | +4.18% | CAD 4.14 | CAD 4.24 | CAD 4.11 | 49.80K |
| 2026-09-24 | CAD 4.07 | +0.25% | CAD 4.10 | CAD 4.14 | CAD 4.00 | 28.40K |
| 2026-09-23 | CAD 4.06 | +2.27% | CAD 4.00 | CAD 4.10 | CAD 3.94 | 56.30K |
| 2026-09-22 | CAD 3.97 | -0.50% | CAD 3.76 | CAD 3.99 | CAD 3.76 | 17.20K |
| 2026-09-21 | CAD 3.99 | +7.84% | CAD 3.85 | CAD 4.01 | CAD 3.85 | 93.10K |
| 2026-09-18 | CAD 3.70 | 0.00% | CAD 3.74 | CAD 3.74 | CAD 3.61 | 9.50K |
| 2026-09-17 | CAD 3.70 | +4.23% | CAD 3.58 | CAD 3.75 | CAD 3.57 | 49.50K |
| 2026-09-16 | CAD 3.55 | +2.60% | CAD 3.55 | CAD 3.62 | CAD 3.54 | 30.30K |
| 2026-09-15 | CAD 3.46 | -3.89% | CAD 3.64 | CAD 3.64 | CAD 3.46 | 9.10K |
| 2026-09-14 | CAD 3.60 | +9.09% | CAD 3.31 | CAD 3.62 | CAD 3.31 | 67.20K |
| 2026-09-11 | CAD 3.30 | 0.00% | CAD 3.30 | CAD 3.36 | CAD 3.30 | 12.00K |
| 2026-09-10 | CAD 3.30 | -2.08% | CAD 3.36 | CAD 3.36 | CAD 3.30 | 12.30K |
| 2026-09-09 | CAD 3.37 | -4.80% | CAD 3.59 | CAD 3.59 | CAD 3.36 | 18.80K |
| 2026-09-08 | CAD 3.54 | +7.27% | CAD 3.32 | CAD 3.55 | CAD 3.32 | 101.00K |
| 2026-09-04 | CAD 3.30 | +8.20% | CAD 3.07 | CAD 3.30 | CAD 3.06 | 152.30K |
| 2026-09-03 | CAD 3.05 | +1.67% | CAD 2.97 | CAD 3.06 | CAD 2.97 | 10.00K |
| 2026-09-02 | CAD 3.00 | 0.00% | CAD 3.04 | CAD 3.04 | CAD 2.96 | 6.20K |
| 2026-09-01 | CAD 3.00 | -0.66% | CAD 3.04 | CAD 3.04 | CAD 2.97 | 20.90K |
| 2026-08-31 | CAD 3.02 | +2.37% | CAD 2.95 | CAD 3.09 | CAD 2.95 | 71.10K |
| 2026-08-28 | CAD 2.95 | +0.68% | CAD 2.93 | CAD 2.95 | CAD 2.89 | 23.50K |
| 2026-08-27 | CAD 2.93 | +27.95% | CAD 2.82 | CAD 3.00 | CAD 2.81 | 153.60K |
| 2026-08-26 | CAD 2.29 | -0.87% | CAD 2.30 | CAD 2.31 | CAD 2.29 | 7.80K |
| 2026-08-25 | CAD 2.31 | 0.00% | CAD 2.31 | CAD 2.31 | CAD 2.31 | 600 |
| 2026-08-24 | CAD 2.31 | +0.43% | CAD 2.31 | CAD 2.31 | CAD 2.31 | 600 |
| 2026-08-21 | CAD 2.30 | -1.29% | CAD 2.33 | CAD 2.36 | CAD 2.30 | 3.60K |
| 2026-08-20 | CAD 2.33 | +3.56% | CAD 2.25 | CAD 2.33 | CAD 2.21 | 18.10K |
| 2026-08-19 | CAD 2.25 | -2.17% | CAD 2.30 | CAD 2.30 | CAD 2.21 | 6.90K |
| 2026-08-18 | CAD 2.30 | -2.13% | CAD 2.31 | CAD 2.31 | CAD 2.30 | 700 |
| 2026-08-17 | CAD 2.35 | -0.42% | CAD 2.31 | CAD 2.35 | CAD 2.31 | 1.20K |
| 2026-08-14 | CAD 2.36 | +0.85% | CAD 2.31 | CAD 2.36 | CAD 2.30 | 2.30K |
| 2026-08-13 | CAD 2.34 | -1.27% | CAD 2.37 | CAD 2.39 | CAD 2.34 | 10.80K |
| 2026-08-12 | CAD 2.37 | +1.28% | CAD 2.35 | CAD 2.39 | CAD 2.35 | 600 |
| 2026-08-11 | CAD 2.34 | +1.74% | CAD 2.30 | CAD 2.34 | CAD 2.29 | 5.30K |
| 2026-08-10 | CAD 2.30 | +1.77% | CAD 2.30 | CAD 2.30 | CAD 2.29 | 7.10K |
| 2026-08-07 | CAD 2.26 | +0.89% | CAD 2.24 | CAD 2.26 | CAD 2.24 | 12.80K |
| 2026-08-06 | CAD 2.24 | +0.90% | CAD 2.20 | CAD 2.24 | CAD 2.20 | 7.70K |
| 2026-08-05 | CAD 2.22 | +0.45% | CAD 2.23 | CAD 2.23 | CAD 2.22 | 2.00K |
| 2026-08-04 | CAD 2.21 | -1.34% | CAD 2.21 | CAD 2.21 | CAD 2.21 | 100 |
| 2026-07-31 | CAD 2.24 | 0.00% | CAD 2.24 | CAD 2.24 | CAD 2.24 | 600 |
| 2026-07-30 | CAD 2.24 | +1.82% | CAD 2.24 | CAD 2.24 | CAD 2.23 | 4.00K |
| 2026-07-29 | CAD 2.20 | -1.35% | CAD 2.20 | CAD 2.20 | CAD 2.20 | 100 |
| 2026-07-28 | CAD 2.23 | +1.83% | CAD 2.23 | CAD 2.23 | CAD 2.23 | 2.80K |
| 2026-07-27 | CAD 2.19 | +0.46% | CAD 2.15 | CAD 2.20 | CAD 2.15 | 8.00K |
| 2026-07-24 | CAD 2.18 | 0.00% | CAD 2.18 | CAD 2.18 | CAD 2.17 | 3.20K |
| 2026-07-23 | CAD 2.18 | +3.81% | CAD 2.15 | CAD 2.18 | CAD 2.15 | 28.30K |
| 2026-07-22 | CAD 2.10 | +0.48% | CAD 2.10 | CAD 2.10 | CAD 2.10 | 2.40K |
| 2026-07-21 | CAD 2.09 | -3.69% | CAD 2.05 | CAD 2.09 | CAD 2.05 | 1.70K |
| 2026-07-20 | CAD 2.17 | +5.85% | CAD 2.04 | CAD 2.17 | CAD 2.04 | 12.20K |
| 2026-07-17 | CAD 2.05 | 0.00% | CAD 2.05 | CAD 2.05 | CAD 2.05 | 2.80K |
| 2026-07-16 | CAD 2.05 | 0.00% | CAD 2.05 | CAD 2.05 | CAD 2.05 | 2.30K |
| 2026-07-15 | CAD 2.05 | 0.00% | CAD 2.05 | CAD 2.05 | CAD 2.05 | 0 |
| 2026-07-14 | CAD 2.05 | -0.97% | CAD 2.04 | CAD 2.06 | CAD 2.04 | 1.70K |
| 2026-07-13 | CAD 2.07 | -1.43% | CAD 2.03 | CAD 2.09 | CAD 2.03 | 5.20K |
| 2026-07-10 | CAD 2.10 | -2.33% | CAD 2.15 | CAD 2.15 | CAD 2.10 | 600 |
| 2026-07-09 | CAD 2.15 | -2.27% | CAD 2.12 | CAD 2.15 | CAD 2.12 | 1.00K |
| 2026-07-08 | CAD 2.20 | +2.33% | CAD 2.15 | CAD 2.21 | CAD 2.15 | 16.50K |
| 2026-07-07 | CAD 2.15 | 0.00% | CAD 2.08 | CAD 2.15 | CAD 2.05 | 11.80K |
| 2026-07-06 | CAD 2.15 | +3.37% | CAD 2.16 | CAD 2.17 | CAD 2.10 | 7.50K |
| 2026-07-03 | CAD 2.08 | 0.00% | CAD 2.08 | CAD 2.08 | CAD 2.08 | 1.50K |
| 2026-07-02 | CAD 2.08 | -0.95% | CAD 2.11 | CAD 2.11 | CAD 2.08 | 3.80K |
| 2026-06-30 | CAD 2.10 | -4.98% | CAD 2.24 | CAD 2.24 | CAD 2.10 | 26.50K |
| 2026-06-29 | CAD 2.21 | 0.00% | CAD 2.21 | CAD 2.21 | CAD 2.21 | 10.20K |
| 2026-06-26 | CAD 2.21 | -0.90% | CAD 2.24 | CAD 2.24 | CAD 2.21 | 2.40K |
| 2026-06-25 | CAD 2.23 | 0.00% | CAD 2.23 | CAD 2.23 | CAD 2.23 | 0 |
| 2026-06-24 | CAD 2.23 | -0.89% | CAD 2.07 | CAD 2.23 | CAD 2.07 | 3.30K |
| 2026-06-23 | CAD 2.25 | +0.90% | CAD 2.26 | CAD 2.26 | CAD 2.24 | 1.50K |
| 2026-06-22 | CAD 2.23 | +3.24% | CAD 2.23 | CAD 2.28 | CAD 2.23 | 37.80K |
| 2026-06-19 | CAD 2.16 | -5.26% | CAD 2.18 | CAD 2.20 | CAD 2.16 | 6.60K |
| 2026-06-18 | CAD 2.28 | +4.11% | CAD 2.19 | CAD 2.28 | CAD 2.19 | 6.00K |
| 2026-06-17 | CAD 2.19 | -0.90% | CAD 2.21 | CAD 2.23 | CAD 2.15 | 57.00K |
| 2026-06-16 | CAD 2.21 | +2.31% | CAD 2.16 | CAD 2.21 | CAD 2.16 | 6.80K |
| 2026-06-15 | CAD 2.16 | -0.46% | CAD 2.16 | CAD 2.17 | CAD 2.15 | 21.90K |
| 2026-06-12 | CAD 2.17 | +1.40% | CAD 2.01 | CAD 2.18 | CAD 2.01 | 1.60K |
| 2026-06-11 | CAD 2.14 | -1.83% | CAD 2.21 | CAD 2.21 | CAD 2.14 | 3.30K |
| 2026-06-10 | CAD 2.18 | +1.40% | CAD 2.14 | CAD 2.18 | CAD 2.14 | 8.50K |
| 2026-06-09 | CAD 2.15 | -0.46% | CAD 2.06 | CAD 2.17 | CAD 2.06 | 60.60K |
| 2026-06-08 | CAD 2.16 | +2.86% | CAD 2.17 | CAD 2.17 | CAD 2.15 | 3.20K |
| 2026-06-05 | CAD 2.10 | -2.33% | CAD 2.17 | CAD 2.17 | CAD 2.10 | 2.60K |
| 2026-06-04 | CAD 2.15 | +9.14% | CAD 1.99 | CAD 2.15 | CAD 1.99 | 20.60K |
| 2026-06-03 | CAD 1.97 | -7.51% | CAD 2.13 | CAD 2.13 | CAD 1.97 | 6.30K |
| 2026-06-02 | CAD 2.13 | -3.62% | CAD 2.06 | CAD 2.18 | CAD 2.06 | 5.80K |
| 2026-06-01 | CAD 2.21 | +1.84% | CAD 2.18 | CAD 2.21 | CAD 2.17 | 3.40K |
| 2026-05-29 | CAD 2.17 | -1.36% | CAD 2.23 | CAD 2.23 | CAD 2.17 | 5.70K |
| 2026-05-28 | CAD 2.20 | +2.33% | CAD 2.20 | CAD 2.20 | CAD 2.20 | 1.20K |
| 2026-05-27 | CAD 2.15 | -4.02% | CAD 2.24 | CAD 2.24 | CAD 2.15 | 8.40K |