Skip to main content
Covalon Technologies Ltd. (TSXV:COV)
Canada flag Canada · Delayed Price · Currency is CAD
1.890
-0.010 (-0.53%)
Apr 28, 2026, 2:15 PM EST

Covalon Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.931.941.891.891.89-0.53%3,251
Apr 27, 20261.991.991.901.901.90-2.56%4,509
Apr 24, 20261.901.951.901.951.952.63%5,138
Apr 23, 20261.951.951.901.901.90-4,802
Apr 22, 20261.991.991.831.901.90-2.56%17,737
Apr 21, 20261.981.991.951.951.95-5,163
Apr 20, 20261.942.051.881.951.952.09%22,419
Apr 17, 20261.991.991.911.911.91-3.54%1,765
Apr 16, 20261.981.981.941.981.98-10,253
Apr 15, 20261.991.991.981.981.98-0.50%5,554
Apr 14, 20261.991.991.941.991.99-9,930
Apr 13, 20261.991.991.981.991.99-1,461
Apr 10, 20261.991.991.981.991.99-1,785
Apr 9, 20261.971.991.971.991.991.02%3,937
Apr 8, 20261.921.971.871.971.972.07%21,270
Apr 7, 20261.821.931.801.931.937.22%34,775
Apr 6, 20261.761.801.761.801.80-1.64%482
Apr 2, 20261.831.831.801.831.831.67%3,094
Apr 1, 20261.801.801.801.801.80-914
Mar 31, 20261.761.801.761.801.804.65%10,100
Mar 30, 20261.721.721.721.721.72-545
Mar 27, 20261.831.831.721.721.72-13,114
Mar 25, 20261.751.751.721.721.72-3.37%9,102
Mar 24, 20261.751.831.751.781.781.71%4,381
Mar 23, 20261.751.751.701.751.752.34%17,582
Mar 20, 20261.751.751.711.711.713.01%5,181
Mar 19, 20261.741.751.661.661.66-6.21%61,849
Mar 18, 20261.771.771.771.771.77-1.12%2,017
Mar 17, 20261.761.791.761.791.791.13%1,550
Mar 16, 20261.801.801.771.771.770.57%1,220
Mar 13, 20261.791.851.761.761.76-1.68%2,159
Mar 12, 20261.791.791.791.791.79-0.56%164
Mar 11, 20261.791.801.771.801.800.56%7,911
Mar 10, 20261.791.791.791.791.79-1.65%1,866
Mar 9, 20261.801.851.801.821.82-2.15%2,389
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