Skip to main content
CoTec Holdings Corp. (TSXV:CTH)
Canada flag Canada · Delayed Price · Currency is CAD
1.770
-0.130 (-6.84%)
Mar 9, 2026, 3:59 PM EST

CoTec Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.851.851.761.85--2.63%14,600
Mar 6, 20261.621.901.541.901.9018.75%155,634
Mar 5, 20261.771.771.571.601.60-6.98%113,637
Mar 4, 20261.791.791.651.721.72-4.44%126,950
Mar 3, 20261.801.851.651.801.80-74,896
Mar 2, 20261.891.891.801.801.80-5.26%40,402
Feb 27, 20262.012.011.881.901.90-1.55%43,686
Feb 26, 20261.951.951.931.931.93-1.03%33,809
Feb 25, 20261.912.141.881.951.952.63%67,041
Feb 24, 20261.941.941.901.901.90-3,850
Feb 23, 20261.981.981.871.901.90-2.06%61,026
Feb 20, 20261.922.001.851.941.944.86%36,705
Feb 19, 20262.052.051.801.851.85-13.15%144,750
Feb 18, 20262.142.182.102.132.132.40%11,720
Feb 17, 20262.002.111.972.082.081.46%14,652
Feb 13, 20262.202.202.002.052.05-0.97%55,040
Feb 12, 20262.202.202.042.072.07-6.76%19,515
Feb 11, 20262.402.452.152.222.22-6.72%94,509
Feb 10, 20262.292.382.202.382.384.39%131,088
Feb 9, 20262.062.712.062.282.2811.22%358,844
Feb 6, 20261.982.151.862.052.054.06%154,075
Feb 5, 20261.851.981.821.971.977.65%160,661
Feb 4, 20261.701.881.651.831.839.58%328,576
Feb 3, 20261.681.791.631.671.67-1.18%95,132
Feb 2, 20261.801.841.641.691.69-8.15%92,620
Jan 30, 20261.801.841.751.841.842.22%176,183
Jan 29, 20261.821.851.771.801.80-2.70%84,402
Jan 28, 20261.831.851.771.851.85-52,527
Jan 27, 20261.851.851.831.851.852.78%17,800
Jan 26, 20261.881.901.801.801.80-1.64%46,355
Jan 23, 20261.851.891.731.831.83-1.08%680,801
Jan 22, 20261.841.871.831.851.852.78%55,625
Jan 21, 20261.851.891.801.801.80-2.17%19,213
Jan 20, 20261.911.951.801.841.84-3.16%47,829
Jan 19, 20261.952.001.891.901.902.70%47,615
Jan 16, 20261.851.951.851.851.85-2.63%48,034
Jan 15, 20261.731.961.731.901.909.20%182,580
Jan 14, 20261.751.751.711.741.74-1.14%29,810
Jan 13, 20261.801.801.751.761.76-1.68%15,526
Jan 12, 20261.781.801.741.791.794.68%49,313
Jan 9, 20261.901.901.691.711.71-5.00%51,753
Jan 8, 20261.731.881.701.801.809.09%62,904
Jan 7, 20261.721.721.651.651.65-2.94%13,800
Jan 6, 20261.741.741.671.701.70-1.73%19,692
Jan 5, 20261.921.921.721.731.73-8.95%14,221
Jan 2, 20261.901.901.831.901.90-4,386
Dec 31, 20251.901.901.801.901.90-30,400
Dec 30, 20251.891.911.871.901.901.06%37,100
Dec 29, 20251.851.991.851.881.880.53%95,145
Dec 24, 20251.851.891.841.871.873.31%42,800
Dec 23, 20251.751.851.751.811.813.43%19,492
Dec 22, 20251.661.751.601.751.756.71%75,683
Dec 19, 20251.701.701.641.641.64-2.38%28,310
Dec 18, 20251.661.721.641.681.681.20%14,774
Dec 17, 20251.741.741.661.661.66-4.60%8,763
Dec 16, 20251.771.771.731.741.74-3.33%63,200
Dec 15, 20251.741.851.741.801.804.65%96,100
Dec 12, 20251.751.751.721.721.72-10,018
Dec 11, 20251.671.761.671.721.721.78%40,974
Dec 10, 20251.651.691.651.691.692.42%3,047
Dec 9, 20251.621.681.611.651.651.85%10,700
Dec 8, 20251.751.751.551.621.62-10.50%69,663
Dec 5, 20251.831.831.761.811.81-1.63%28,461
Dec 4, 20251.851.851.801.841.840.55%16,412
Dec 3, 20251.841.901.831.831.831.10%242,525
Dec 2, 20251.851.851.721.811.81-3.21%45,144
Dec 1, 20251.851.871.821.871.871.08%53,800
Nov 28, 20251.951.951.751.851.85-5.13%72,150
Nov 27, 20251.901.951.881.951.953.17%15,907
Nov 26, 20251.821.951.731.891.892.72%79,980
Nov 25, 20251.681.861.671.841.849.52%27,422
Nov 24, 20251.731.761.631.681.685.00%33,702
Nov 21, 20251.551.651.531.601.603.90%81,806
Nov 20, 20251.551.601.541.541.541.32%50,478
Nov 19, 20251.491.611.451.521.523.40%62,200
Nov 18, 20251.451.521.451.471.47-2.00%16,600
Nov 17, 20251.421.501.421.501.504.17%24,786
Nov 14, 20251.481.501.441.441.44-2.70%2,500
Nov 13, 20251.451.501.451.481.48-0.67%18,098
Nov 12, 20251.351.491.351.491.4912.03%40,900
Nov 11, 20251.341.371.301.331.33-0.75%22,116
Nov 10, 20251.301.401.261.341.347.20%30,116
Nov 7, 20251.281.381.131.251.25-3.10%122,173
Nov 6, 20251.331.331.291.291.29-3.01%4,700
Nov 5, 20251.331.481.251.331.332.31%29,018
Nov 4, 20251.481.481.251.301.30-12.16%119,745
Nov 3, 20251.571.641.471.481.48-5.13%69,246
Oct 31, 20251.561.631.541.561.561.30%117,981
Oct 30, 20251.511.651.511.541.541.99%199,533
Oct 29, 20251.631.631.481.511.51-5.63%44,157
Oct 28, 20251.621.691.601.601.60-5.88%35,362
Oct 27, 20251.731.801.651.701.70-101,532
Oct 24, 20251.702.021.701.701.701.19%225,341
Oct 23, 20251.601.681.501.681.683.70%68,562
Oct 22, 20251.641.641.461.621.62-1.22%72,000
Oct 21, 20251.631.641.571.641.640.61%116,577
Oct 20, 20251.521.661.521.631.635.84%100,044
Oct 17, 20251.751.751.461.541.54-7.23%53,231
Oct 16, 20251.832.011.451.661.66-12.17%364,749
Oct 15, 20251.881.891.781.891.893.85%107,885