CoTec Holdings Corp. (TSXV:CTH)
Canada
· Delayed Price · Currency is CAD 0.9100
-0.0300 (-3.19%)
Aug 13, 2025, 4:00 PM EDT
CoTec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | - | -3.19% | 9,830 |
| Aug 12, 2025 | 1.02 | 1.02 | 0.91 | 0.94 | - | -6.93% | 110,296 |
| Aug 11, 2025 | 1.02 | 1.02 | 0.97 | 1.01 | - | -0.98% | 38,218 |
| Aug 8, 2025 | 1.03 | 1.03 | 0.98 | 1.02 | - | - | 23,329 |
| Aug 7, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | - | - | 73,700 |
| Aug 6, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | - | 2.00% | 44,197 |
| Aug 5, 2025 | 0.99 | 1.01 | 0.93 | 1.00 | - | 3.09% | 125,350 |
| Aug 1, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | - | -2.02% | 36,900 |
| Jul 31, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | - | 2.06% | 77,600 |
| Jul 30, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | - | 2.11% | 42,700 |
| Jul 29, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | - | -3.06% | 6,630 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | - | - | 13,244 |
| Jul 25, 2025 | 1.05 | 1.05 | 0.92 | 0.98 | - | -2.00% | 42,350 |
| Jul 24, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | - | -3.85% | 14,727 |
| Jul 23, 2025 | 1.01 | 1.04 | 0.98 | 1.04 | - | -0.95% | 2,901 |
| Jul 22, 2025 | 1.07 | 1.08 | 0.98 | 1.05 | - | -2.78% | 24,564 |
| Jul 21, 2025 | 1.00 | 1.15 | 0.98 | 1.08 | - | 8.00% | 189,176 |
| Jul 18, 2025 | 0.96 | 1.00 | 0.92 | 1.00 | - | 5.26% | 102,236 |
| Jul 17, 2025 | 0.85 | 0.96 | 0.85 | 0.95 | - | 13.10% | 207,840 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.84 | 0.84 | - | -6.67% | 30,408 |
| Jul 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1.12% | 17,000 |
| Jul 14, 2025 | 0.94 | 0.95 | 0.89 | 0.89 | - | -5.32% | 361,630 |
| Jul 11, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | - | 3.30% | 22,696 |
| Jul 10, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | - | -4.21% | 64,761 |
| Jul 9, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | - | 1.06% | 44,795 |
| Jul 8, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | - | -1.05% | 53,404 |
| Jul 7, 2025 | 0.90 | 0.95 | 0.89 | 0.95 | - | 5.56% | 77,496 |
| Jul 4, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | 2.27% | 20,500 |
| Jul 3, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | - | 2.33% | 11,500 |
| Jul 2, 2025 | 0.87 | 0.87 | 0.83 | 0.86 | - | 2.38% | 13,400 |
| Jun 30, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | - | -1.18% | 5,221 |
| Jun 27, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | - | -4.49% | 1,550 |
| Jun 26, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | - | 4.71% | 14,468 |
| Jun 25, 2025 | 0.89 | 0.90 | 0.85 | 0.85 | - | -3.41% | 21,000 |
| Jun 24, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | - | -2.22% | 1,000 |
| Jun 23, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | - | -3.23% | 12,558 |
| Jun 20, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | - | 4.49% | 18,500 |
| Jun 19, 2025 | 0.87 | 0.93 | 0.87 | 0.89 | - | 4.71% | 54,227 |
| Jun 18, 2025 | 0.90 | 0.90 | 0.83 | 0.85 | - | -4.49% | 13,400 |
| Jun 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | - | - |
| Jun 16, 2025 | 0.87 | 0.89 | 0.85 | 0.89 | - | 1.14% | 11,500 |
| Jun 13, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | - | -2.22% | 41,400 |
| Jun 12, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | - | 11.11% | 55,000 |
| Jun 11, 2025 | 0.82 | 0.84 | 0.81 | 0.81 | - | -2.41% | 7,900 |
| Jun 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -2.35% | 1,750 |
| Jun 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 1,425 |
| Jun 6, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | - | - | 21,831 |
| Jun 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3.66% | 850 |
| Jun 4, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | - | -2.38% | 4,500 |
| Jun 3, 2025 | 0.81 | 0.84 | 0.79 | 0.84 | - | 3.70% | 13,000 |