CoTec Holdings Corp CTH
TSXV · Canada · Finance
CAD 1.25+0.01 (+0.81%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.25 | +0.81% | CAD 1.24 | CAD 1.28 | CAD 1.22 | 85.50K |
| 2026-09-30 | CAD 1.24 | +0.81% | CAD 1.27 | CAD 1.27 | CAD 1.23 | 17.80K |
| 2026-09-29 | CAD 1.23 | -0.81% | CAD 1.28 | CAD 1.28 | CAD 1.23 | 8.06K |
| 2026-09-28 | CAD 1.24 | -1.59% | CAD 1.24 | CAD 1.28 | CAD 1.18 | 79.02K |
| 2026-09-25 | CAD 1.26 | 0.00% | CAD 1.30 | CAD 1.30 | CAD 1.24 | 46.89K |
| 2026-09-24 | CAD 1.26 | -1.56% | CAD 1.29 | CAD 1.30 | CAD 1.26 | 6.70K |
| 2026-09-23 | CAD 1.28 | 0.00% | CAD 1.27 | CAD 1.29 | CAD 1.22 | 131.10K |
| 2026-09-22 | CAD 1.28 | +1.59% | CAD 1.27 | CAD 1.30 | CAD 1.25 | 77.23K |
| 2026-09-21 | CAD 1.26 | 0.00% | CAD 1.30 | CAD 1.31 | CAD 1.26 | 20.72K |
| 2026-09-18 | CAD 1.26 | -4.55% | CAD 1.30 | CAD 1.31 | CAD 1.26 | 52.28K |
| 2026-09-17 | CAD 1.32 | +4.76% | CAD 1.29 | CAD 1.32 | CAD 1.28 | 52.68K |
| 2026-09-16 | CAD 1.26 | -2.33% | CAD 1.28 | CAD 1.30 | CAD 1.24 | 32.22K |
| 2026-09-15 | CAD 1.29 | -0.77% | CAD 1.30 | CAD 1.30 | CAD 1.22 | 52.79K |
| 2026-09-14 | CAD 1.30 | -1.52% | CAD 1.31 | CAD 1.31 | CAD 1.28 | 16.08K |
| 2026-09-11 | CAD 1.32 | -0.75% | CAD 1.35 | CAD 1.35 | CAD 1.31 | 41.54K |
| 2026-09-10 | CAD 1.33 | +1.53% | CAD 1.32 | CAD 1.35 | CAD 1.28 | 520.70K |
| 2026-09-09 | CAD 1.31 | -2.96% | CAD 1.32 | CAD 1.45 | CAD 1.31 | 93.30K |
| 2026-09-08 | CAD 1.35 | 0.00% | CAD 1.34 | CAD 1.35 | CAD 1.30 | 277.40K |
| 2026-09-04 | CAD 1.35 | +2.27% | CAD 1.31 | CAD 1.35 | CAD 1.30 | 3.40K |
| 2026-09-03 | CAD 1.32 | +1.54% | CAD 1.33 | CAD 1.33 | CAD 1.28 | 34.01K |
| 2026-09-02 | CAD 1.30 | -7.80% | CAD 1.38 | CAD 1.40 | CAD 1.30 | 30.85K |
| 2026-09-01 | CAD 1.41 | +11.02% | CAD 1.27 | CAD 1.41 | CAD 1.27 | 107.10K |
| 2026-08-31 | CAD 1.27 | -3.79% | CAD 1.40 | CAD 1.40 | CAD 1.24 | 28.70K |
| 2026-08-28 | CAD 1.32 | -2.22% | CAD 1.32 | CAD 1.36 | CAD 1.30 | 18.53K |
| 2026-08-27 | CAD 1.35 | -2.17% | CAD 1.37 | CAD 1.37 | CAD 1.35 | 10.93K |
| 2026-08-26 | CAD 1.38 | +1.47% | CAD 1.36 | CAD 1.38 | CAD 1.33 | 3.70K |
| 2026-08-25 | CAD 1.36 | -2.86% | CAD 1.36 | CAD 1.41 | CAD 1.36 | 9.21K |
| 2026-08-24 | CAD 1.40 | +0.72% | CAD 1.40 | CAD 1.40 | CAD 1.38 | 16.25K |
| 2026-08-21 | CAD 1.39 | -0.71% | CAD 1.41 | CAD 1.42 | CAD 1.39 | 9.02K |
| 2026-08-20 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 1.11K |
| 2026-08-19 | CAD 1.40 | +1.45% | CAD 1.38 | CAD 1.40 | CAD 1.38 | 38.60K |
| 2026-08-18 | CAD 1.38 | -0.72% | CAD 1.38 | CAD 1.38 | CAD 1.38 | 1.00K |
| 2026-08-17 | CAD 1.39 | +2.21% | CAD 1.36 | CAD 1.39 | CAD 1.32 | 26.10K |
| 2026-08-14 | CAD 1.36 | -1.45% | CAD 1.39 | CAD 1.39 | CAD 1.35 | 15.58K |
| 2026-08-13 | CAD 1.38 | +2.22% | CAD 1.39 | CAD 1.39 | CAD 1.35 | 17.48K |
| 2026-08-12 | CAD 1.35 | -3.57% | CAD 1.39 | CAD 1.39 | CAD 1.35 | 27.46K |
| 2026-08-11 | CAD 1.40 | +0.72% | CAD 1.41 | CAD 1.43 | CAD 1.39 | 70.24K |
| 2026-08-10 | CAD 1.39 | -0.71% | CAD 1.40 | CAD 1.44 | CAD 1.39 | 50.83K |
| 2026-08-07 | CAD 1.40 | +5.26% | CAD 1.39 | CAD 1.41 | CAD 1.38 | 48.20K |
| 2026-08-06 | CAD 1.33 | -4.32% | CAD 1.41 | CAD 1.41 | CAD 1.32 | 32.60K |
| 2026-08-05 | CAD 1.39 | +0.72% | CAD 1.40 | CAD 1.40 | CAD 1.36 | 9.36K |
| 2026-08-04 | CAD 1.38 | +4.55% | CAD 1.38 | CAD 1.40 | CAD 1.34 | 19.10K |
| 2026-07-31 | CAD 1.32 | +1.54% | CAD 1.33 | CAD 1.38 | CAD 1.30 | 12.17K |
| 2026-07-30 | CAD 1.30 | -2.99% | CAD 1.31 | CAD 1.32 | CAD 1.29 | 3.73K |
| 2026-07-29 | CAD 1.34 | +3.08% | CAD 1.34 | CAD 1.39 | CAD 1.32 | 38.40K |
| 2026-07-28 | CAD 1.30 | -1.52% | CAD 1.27 | CAD 1.36 | CAD 1.27 | 22.10K |
| 2026-07-27 | CAD 1.32 | -1.49% | CAD 1.43 | CAD 1.43 | CAD 1.25 | 181.91K |
| 2026-07-24 | CAD 1.34 | -2.90% | CAD 1.39 | CAD 1.39 | CAD 1.34 | 44.90K |
| 2026-07-23 | CAD 1.38 | -0.72% | CAD 1.39 | CAD 1.39 | CAD 1.38 | 1.50K |
| 2026-07-22 | CAD 1.39 | -2.11% | CAD 1.40 | CAD 1.40 | CAD 1.39 | 80.10K |
| 2026-07-21 | CAD 1.42 | +1.43% | CAD 1.40 | CAD 1.42 | CAD 1.40 | 22.20K |
| 2026-07-20 | CAD 1.40 | +2.94% | CAD 1.40 | CAD 1.42 | CAD 1.40 | 40.80K |
| 2026-07-17 | CAD 1.36 | -1.45% | CAD 1.35 | CAD 1.40 | CAD 1.35 | 2.30K |
| 2026-07-16 | CAD 1.38 | -2.82% | CAD 1.38 | CAD 1.42 | CAD 1.37 | 37.10K |
| 2026-07-15 | CAD 1.42 | -1.39% | CAD 1.45 | CAD 1.45 | CAD 1.42 | 2.16K |
| 2026-07-14 | CAD 1.44 | +2.86% | CAD 1.41 | CAD 1.44 | CAD 1.38 | 36.40K |
| 2026-07-13 | CAD 1.40 | 0.00% | CAD 1.41 | CAD 1.41 | CAD 1.37 | 19.81K |
| 2026-07-10 | CAD 1.40 | -3.45% | CAD 1.46 | CAD 1.55 | CAD 1.40 | 33.96K |
| 2026-07-09 | CAD 1.45 | +0.35% | CAD 1.45 | CAD 1.47 | CAD 1.44 | 32.94K |
| 2026-07-08 | CAD 1.45 | +1.05% | CAD 1.46 | CAD 1.46 | CAD 1.42 | 11.70K |
| 2026-07-07 | CAD 1.43 | -4.67% | CAD 1.47 | CAD 1.47 | CAD 1.42 | 6.20K |
| 2026-07-06 | CAD 1.50 | -3.23% | CAD 1.55 | CAD 1.55 | CAD 1.46 | 10.38K |
| 2026-07-03 | CAD 1.55 | +4.73% | CAD 1.52 | CAD 1.55 | CAD 1.52 | 5.15K |
| 2026-07-02 | CAD 1.48 | +2.07% | CAD 1.45 | CAD 1.52 | CAD 1.42 | 36.40K |
| 2026-06-30 | CAD 1.45 | 0.00% | CAD 1.45 | CAD 1.45 | CAD 1.42 | 76.89K |
| 2026-06-29 | CAD 1.45 | +0.69% | CAD 1.45 | CAD 1.46 | CAD 1.40 | 51.28K |
| 2026-06-26 | CAD 1.44 | +2.13% | CAD 1.41 | CAD 1.46 | CAD 1.38 | 51.58K |
| 2026-06-25 | CAD 1.41 | -2.76% | CAD 1.40 | CAD 1.47 | CAD 1.40 | 90.41K |
| 2026-06-24 | CAD 1.45 | -4.61% | CAD 1.54 | CAD 1.54 | CAD 1.45 | 86.55K |
| 2026-06-23 | CAD 1.52 | +10.14% | CAD 1.39 | CAD 1.52 | CAD 1.38 | 74.65K |
| 2026-06-22 | CAD 1.38 | -0.72% | CAD 1.39 | CAD 1.42 | CAD 1.37 | 46.83K |
| 2026-06-19 | CAD 1.39 | -1.42% | CAD 1.40 | CAD 1.40 | CAD 1.39 | 13.78K |
| 2026-06-18 | CAD 1.41 | +0.71% | CAD 1.42 | CAD 1.45 | CAD 1.40 | 32.92K |
| 2026-06-17 | CAD 1.40 | -5.41% | CAD 1.46 | CAD 1.46 | CAD 1.40 | 113.65K |
| 2026-06-16 | CAD 1.48 | 0.00% | CAD 1.50 | CAD 1.50 | CAD 1.44 | 8.74K |
| 2026-06-15 | CAD 1.48 | -4.52% | CAD 1.56 | CAD 1.56 | CAD 1.48 | 21.61K |
| 2026-06-12 | CAD 1.55 | +9.93% | CAD 1.44 | CAD 1.55 | CAD 1.40 | 423.89K |
| 2026-06-11 | CAD 1.41 | +4.44% | CAD 1.34 | CAD 1.42 | CAD 1.34 | 106.60K |
| 2026-06-10 | CAD 1.35 | -2.88% | CAD 1.39 | CAD 1.39 | CAD 1.34 | 20.80K |
| 2026-06-09 | CAD 1.39 | -1.42% | CAD 1.37 | CAD 1.39 | CAD 1.34 | 58.20K |
| 2026-06-08 | CAD 1.41 | +0.71% | CAD 1.40 | CAD 1.41 | CAD 1.37 | 6.75K |
| 2026-06-05 | CAD 1.40 | -0.71% | CAD 1.42 | CAD 1.42 | CAD 1.37 | 12.50K |
| 2026-06-04 | CAD 1.41 | +2.17% | CAD 1.38 | CAD 1.43 | CAD 1.35 | 141.03K |
| 2026-06-03 | CAD 1.38 | -4.83% | CAD 1.45 | CAD 1.48 | CAD 1.38 | 119.13K |
| 2026-06-02 | CAD 1.45 | -4.61% | CAD 1.50 | CAD 1.55 | CAD 1.45 | 72.91K |
| 2026-06-01 | CAD 1.52 | 0.00% | CAD 1.50 | CAD 1.55 | CAD 1.50 | 21.00K |
| 2026-05-29 | CAD 1.52 | +2.70% | CAD 1.50 | CAD 1.55 | CAD 1.49 | 34.09K |
| 2026-05-28 | CAD 1.48 | +1.37% | CAD 1.42 | CAD 1.53 | CAD 1.42 | 12.40K |
| 2026-05-27 | CAD 1.46 | +0.69% | CAD 1.50 | CAD 1.52 | CAD 1.46 | 12.50K |
| 2026-05-26 | CAD 1.45 | -6.45% | CAD 1.53 | CAD 1.60 | CAD 1.45 | 42.71K |