CoTec Holdings Corp CTH
TSXV · Kanada · Finans
CAD 1,25+0,01 (+%0,81)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |