Skip to main content
Covalon Technologies Ltd. (TSXV:COV)
Canada flag Canada · Delayed Price · Currency is CAD
1.820
-0.040 (-2.15%)
Mar 9, 2026, 3:18 PM EST

Covalon Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.801.851.801.85--0.54%1,989
Mar 6, 20261.861.871.861.861.86-0.53%595
Mar 5, 20261.901.911.861.871.87-2.09%3,111
Mar 4, 20261.901.911.901.911.911.60%404
Mar 3, 20261.841.881.841.881.882.17%1,991
Mar 2, 20261.931.931.841.841.84-3.16%9,445
Feb 27, 20261.971.971.831.901.90-10,541
Feb 26, 20261.821.901.821.901.904.40%74,658
Feb 25, 20261.581.851.571.821.8213.04%257,197
Feb 24, 20261.611.621.611.611.61-0.62%2,472
Feb 23, 20261.601.621.601.621.620.62%3,812
Feb 20, 20261.611.621.601.611.610.63%11,932
Feb 19, 20261.631.631.601.601.60-4,505
Feb 18, 20261.601.601.601.601.60-1,256
Feb 17, 20261.641.641.601.601.60-1.23%5,970
Feb 13, 20261.601.631.581.621.62-26,773
Feb 12, 20261.601.621.601.621.622.53%7,703
Feb 11, 20261.641.641.581.581.581.28%1,107
Feb 10, 20261.671.671.551.561.56-6.59%17,471
Feb 9, 20261.601.671.591.671.675.03%2,614
Feb 6, 20261.621.621.591.591.59-1.24%15,763
Feb 5, 20261.651.651.591.611.61-1.23%12,522
Feb 4, 20261.701.701.631.631.63-2.40%3,453
Feb 3, 20261.651.691.641.671.67-0.60%12,520
Feb 2, 20261.791.791.651.681.68-1.18%2,753
Jan 30, 20261.691.701.691.701.703.03%2,486
Jan 29, 20261.661.691.651.651.65-1.79%12,770
Jan 28, 20261.661.681.661.681.681.82%4,423
Jan 27, 20261.651.651.651.651.65-1,403
Jan 26, 20261.681.681.621.651.65-1.79%24,274
Jan 23, 20261.651.681.651.681.680.60%4,456
Jan 22, 20261.671.671.651.671.671.21%8,913
Jan 21, 20261.681.681.641.651.65-0.60%8,589
Jan 20, 20261.741.741.661.661.66-5.14%22,159
Jan 19, 20261.761.761.701.751.750.57%9,702
Jan 16, 20261.741.771.741.741.74-13,344
Jan 15, 20261.831.831.741.741.74-3,950
Jan 14, 20261.741.761.731.741.74-0.57%12,105
Jan 13, 20261.801.811.751.751.75-2.23%37,995
Jan 12, 20261.891.891.791.791.79-11,820
Jan 9, 20261.861.861.771.791.79-1.10%11,300
Jan 8, 20261.801.811.741.811.81-1.09%10,677
Jan 7, 20261.841.841.831.831.830.55%5,562
Jan 6, 20261.891.891.821.821.82-2.15%12,878
Jan 5, 20261.851.861.801.861.86-0.53%24,926
Jan 2, 20261.751.881.751.871.877.47%20,772
Dec 31, 20251.681.741.601.741.748.75%35,638
Dec 30, 20251.671.701.601.601.60-5.33%47,124
Dec 29, 20251.681.711.661.691.69-2.31%27,068
Dec 24, 20251.711.731.711.731.730.58%3,500
Dec 23, 20251.711.721.701.721.72-1.15%21,615
Dec 22, 20251.751.751.741.741.741.75%1,088
Dec 19, 20251.761.761.681.711.71-1.16%15,700
Dec 18, 20251.741.771.711.731.73-0.57%14,739
Dec 17, 20251.771.781.731.741.74-1.69%11,960
Dec 16, 20251.801.801.771.771.77-1.67%10,687
Dec 15, 20251.801.811.801.801.80-1.64%14,042
Dec 12, 20251.841.841.801.831.83-0.54%12,077
Dec 11, 20251.901.901.781.841.84-6.60%124,089
Dec 10, 20251.951.981.911.971.971.03%13,015
Dec 9, 20251.951.951.951.951.95-4,156
Dec 8, 20251.961.961.951.951.951.56%2,601
Dec 5, 20251.991.991.921.921.92-2.54%2,142
Dec 4, 20251.951.971.951.971.971.03%14,823
Dec 3, 20251.911.951.911.951.952.09%14,339
Dec 2, 20251.911.911.911.911.91-0.52%11,052
Dec 1, 20251.911.921.911.921.92-1.03%4,505
Nov 28, 20251.901.941.901.941.941.04%2,700
Nov 27, 20251.941.951.901.921.922.13%6,247
Nov 26, 20251.901.921.881.881.88-3.09%5,920
Nov 25, 20251.951.991.941.941.940.52%5,876
Nov 24, 20251.931.931.901.931.93-0.52%8,100
Nov 21, 20251.951.951.901.941.94-1.52%11,527
Nov 20, 20251.991.991.951.971.973.68%21,417
Nov 19, 20252.002.001.901.901.90-2.06%7,251
Nov 18, 20251.952.001.941.941.940.52%8,849
Nov 17, 20251.921.961.901.931.93-3.02%5,890
Nov 14, 20251.991.991.991.991.995.29%8,068
Nov 13, 20252.022.021.881.891.89-6.44%37,940
Nov 12, 20252.022.022.012.022.020.50%2,202
Nov 10, 20252.022.032.012.012.01-1,900
Nov 7, 20252.052.052.012.012.01-1.95%11,625
Nov 6, 20252.082.082.052.052.05-4,604
Nov 5, 20252.092.092.052.052.05-5.09%6,716
Nov 4, 20252.232.232.112.162.16-4.00%14,964
Nov 3, 20252.292.362.252.252.10-1.75%11,640
Oct 31, 20252.292.292.272.292.140.88%5,500
Oct 30, 20252.262.302.212.272.12-1.30%6,321
Oct 29, 20252.262.382.262.302.150.88%14,727
Oct 28, 20252.262.302.252.282.131.79%7,272
Oct 27, 20252.182.252.152.242.092.75%34,384
Oct 24, 20252.182.192.152.182.03-0.46%5,198
Oct 23, 20252.122.192.122.192.043.79%14,254
Oct 22, 20252.262.272.062.111.97-3.21%52,310
Oct 21, 20252.202.262.172.182.034.81%122,076
Oct 20, 20252.072.112.022.081.942.97%29,100
Oct 17, 20252.082.082.022.021.89-2.88%26,755
Oct 16, 20252.172.212.082.081.94-4.59%22,638
Oct 15, 20252.172.202.102.182.031.40%41,934
Oct 14, 20252.042.222.032.152.016.97%52,208