CoTec Holdings Corp. (TSXV:CTH)
Canada
· Delayed Price · Currency is CAD 1.810
-0.030 (-1.63%)
Dec 5, 2025, 11:47 AM EST
CoTec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 16,412 |
| Dec 3, 2025 | 1.84 | 1.90 | 1.83 | 1.83 | 1.83 | 1.10% | 242,525 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.72 | 1.81 | 1.81 | -3.21% | 45,144 |
| Dec 1, 2025 | 1.85 | 1.87 | 1.82 | 1.87 | 1.87 | 1.08% | 53,800 |
| Nov 28, 2025 | 1.95 | 1.95 | 1.75 | 1.85 | 1.85 | -5.13% | 72,150 |
| Nov 27, 2025 | 1.90 | 1.95 | 1.88 | 1.95 | 1.95 | 3.17% | 15,907 |
| Nov 26, 2025 | 1.82 | 1.95 | 1.73 | 1.89 | 1.89 | 2.72% | 79,980 |
| Nov 25, 2025 | 1.68 | 1.86 | 1.67 | 1.84 | 1.84 | 9.52% | 27,422 |
| Nov 24, 2025 | 1.73 | 1.76 | 1.63 | 1.68 | 1.68 | 5.00% | 33,702 |
| Nov 21, 2025 | 1.55 | 1.65 | 1.53 | 1.60 | 1.60 | 3.90% | 81,806 |
| Nov 20, 2025 | 1.55 | 1.60 | 1.54 | 1.54 | 1.54 | 1.32% | 50,478 |
| Nov 19, 2025 | 1.49 | 1.61 | 1.45 | 1.52 | 1.52 | 3.40% | 62,200 |
| Nov 18, 2025 | 1.45 | 1.52 | 1.45 | 1.47 | 1.47 | -2.00% | 16,600 |
| Nov 17, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 4.17% | 24,786 |
| Nov 14, 2025 | 1.48 | 1.50 | 1.44 | 1.44 | 1.44 | -2.70% | 2,500 |
| Nov 13, 2025 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 18,098 |
| Nov 12, 2025 | 1.35 | 1.49 | 1.35 | 1.49 | 1.49 | 12.03% | 40,900 |
| Nov 11, 2025 | 1.34 | 1.37 | 1.30 | 1.33 | 1.33 | -0.75% | 22,116 |
| Nov 10, 2025 | 1.30 | 1.40 | 1.26 | 1.34 | 1.34 | 7.20% | 30,116 |
| Nov 7, 2025 | 1.28 | 1.38 | 1.13 | 1.25 | 1.25 | -3.10% | 122,173 |
| Nov 6, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 4,700 |
| Nov 5, 2025 | 1.33 | 1.48 | 1.25 | 1.33 | 1.33 | 2.31% | 29,018 |
| Nov 4, 2025 | 1.48 | 1.48 | 1.25 | 1.30 | 1.30 | -12.16% | 119,745 |
| Nov 3, 2025 | 1.57 | 1.64 | 1.47 | 1.48 | 1.48 | -5.13% | 69,246 |
| Oct 31, 2025 | 1.56 | 1.63 | 1.54 | 1.56 | 1.56 | 1.30% | 117,981 |
| Oct 30, 2025 | 1.51 | 1.65 | 1.51 | 1.54 | 1.54 | 1.99% | 199,533 |
| Oct 29, 2025 | 1.63 | 1.63 | 1.48 | 1.51 | 1.51 | -5.63% | 44,157 |
| Oct 28, 2025 | 1.62 | 1.69 | 1.60 | 1.60 | 1.60 | -5.88% | 35,362 |
| Oct 27, 2025 | 1.73 | 1.80 | 1.65 | 1.70 | 1.70 | - | 101,532 |
| Oct 24, 2025 | 1.70 | 2.02 | 1.70 | 1.70 | 1.70 | 1.19% | 225,341 |
| Oct 23, 2025 | 1.60 | 1.68 | 1.50 | 1.68 | 1.68 | 3.70% | 68,562 |
| Oct 22, 2025 | 1.64 | 1.64 | 1.46 | 1.62 | 1.62 | -1.22% | 72,000 |
| Oct 21, 2025 | 1.63 | 1.64 | 1.57 | 1.64 | 1.64 | 0.61% | 116,577 |
| Oct 20, 2025 | 1.52 | 1.66 | 1.52 | 1.63 | 1.63 | 5.84% | 100,044 |
| Oct 17, 2025 | 1.75 | 1.75 | 1.46 | 1.54 | 1.54 | -7.23% | 53,231 |
| Oct 16, 2025 | 1.83 | 2.01 | 1.45 | 1.66 | 1.66 | -12.17% | 364,749 |
| Oct 15, 2025 | 1.88 | 1.89 | 1.78 | 1.89 | 1.89 | 3.85% | 107,885 |
| Oct 14, 2025 | 1.61 | 2.71 | 1.61 | 1.82 | 1.82 | 19.74% | 596,272 |
| Oct 10, 2025 | 1.41 | 1.54 | 1.41 | 1.52 | 1.52 | 7.04% | 139,373 |
| Oct 9, 2025 | 1.36 | 1.43 | 1.31 | 1.42 | 1.42 | 5.19% | 379,926 |
| Oct 8, 2025 | 1.27 | 1.38 | 1.27 | 1.35 | 1.35 | 6.30% | 202,880 |
| Oct 7, 2025 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | 5.83% | 33,565 |
| Oct 6, 2025 | 1.16 | 1.30 | 1.16 | 1.20 | 1.20 | 2.56% | 529,310 |
| Oct 3, 2025 | 1.17 | 1.23 | 1.12 | 1.17 | 1.17 | 2.63% | 78,888 |
| Oct 2, 2025 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 51,464 |
| Oct 1, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 20,000 |
| Sep 30, 2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 85,665 |
| Sep 29, 2025 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 54,900 |
| Sep 26, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | - | 7,600 |
| Sep 25, 2025 | 1.00 | 1.20 | 0.97 | 1.10 | 1.10 | 10.00% | 274,458 |
| Sep 24, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 24,910 |
| Sep 23, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 27,000 |
| Sep 22, 2025 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -2.94% | 33,651 |
| Sep 19, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 4.08% | 77,200 |
| Sep 18, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 3,000 |
| Sep 17, 2025 | 1.03 | 1.05 | 0.95 | 0.95 | 0.95 | -6.86% | 59,167 |
| Sep 16, 2025 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 65,999 |
| Sep 15, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 5.26% | 42,100 |
| Sep 12, 2025 | 0.97 | 1.02 | 0.95 | 0.95 | 0.95 | -1.04% | 19,750 |
| Sep 11, 2025 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -2.04% | 8,500 |
| Sep 10, 2025 | 1.00 | 1.02 | 0.95 | 0.98 | 0.98 | -1.01% | 12,600 |
| Sep 9, 2025 | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -4.81% | 6,600 |
| Sep 8, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 17,100 |
| Sep 5, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 21,627 |
| Sep 4, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 5.26% | 15,200 |
| Sep 3, 2025 | 0.94 | 0.95 | 0.80 | 0.95 | 0.95 | -1.04% | 73,750 |
| Sep 2, 2025 | 1.08 | 1.08 | 0.84 | 0.96 | 0.96 | -9.43% | 109,437 |
| Aug 29, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 67,786 |
| Aug 28, 2025 | 0.94 | 1.07 | 0.91 | 1.06 | 1.06 | 6.00% | 226,550 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | 10,510 |
| Aug 26, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 10,330 |
| Aug 25, 2025 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | 2.11% | 24,902 |
| Aug 22, 2025 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | -3.06% | 27,400 |
| Aug 21, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | -1.01% | 4,799 |
| Aug 20, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 29,300 |
| Aug 19, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 10,700 |
| Aug 18, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 15,500 |
| Aug 15, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 17,205 |
| Aug 14, 2025 | 0.92 | 0.94 | 0.85 | 0.92 | 0.92 | 1.10% | 51,316 |
| Aug 13, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -3.19% | 9,830 |
| Aug 12, 2025 | 1.02 | 1.02 | 0.91 | 0.94 | 0.94 | -6.93% | 110,296 |
| Aug 11, 2025 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 38,218 |
| Aug 8, 2025 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | - | 23,329 |
| Aug 7, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | - | 73,700 |
| Aug 6, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 44,197 |
| Aug 5, 2025 | 0.99 | 1.01 | 0.93 | 1.00 | 1.00 | 3.09% | 125,350 |
| Aug 1, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -2.02% | 36,900 |
| Jul 31, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 77,600 |
| Jul 30, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 42,700 |
| Jul 29, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -3.06% | 6,630 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | - | 13,244 |
| Jul 25, 2025 | 1.05 | 1.05 | 0.92 | 0.98 | 0.98 | -2.00% | 42,350 |
| Jul 24, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 14,727 |
| Jul 23, 2025 | 1.01 | 1.04 | 0.98 | 1.04 | 1.04 | -0.95% | 2,901 |
| Jul 22, 2025 | 1.07 | 1.08 | 0.98 | 1.05 | 1.05 | -2.78% | 24,564 |
| Jul 21, 2025 | 1.00 | 1.15 | 0.98 | 1.08 | 1.08 | 8.00% | 189,176 |
| Jul 18, 2025 | 0.96 | 1.00 | 0.92 | 1.00 | 1.00 | 5.26% | 102,236 |
| Jul 17, 2025 | 0.85 | 0.96 | 0.85 | 0.95 | 0.95 | 13.10% | 207,840 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -6.67% | 30,408 |
| Jul 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 17,000 |