CoTec Holdings Corp. (TSXV:CTH)
Canada
· Delayed Price · Currency is CAD 1.360
-0.080 (-5.56%)
At close: Apr 28, 2026
CoTec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.44 | 1.44 | 1.25 | 1.32 | - | -8.33% | 73,495 |
| Apr 27, 2026 | 1.45 | 1.50 | 1.40 | 1.44 | 1.44 | -0.69% | 32,042 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 1.40% | 26,851 |
| Apr 23, 2026 | 1.45 | 1.49 | 1.43 | 1.43 | 1.43 | -2.72% | 46,100 |
| Apr 22, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -1.34% | 33,930 |
| Apr 21, 2026 | 1.50 | 1.51 | 1.43 | 1.49 | 1.49 | 0.68% | 42,430 |
| Apr 20, 2026 | 1.64 | 1.64 | 1.48 | 1.48 | 1.48 | -1.33% | 108,100 |
| Apr 17, 2026 | 1.48 | 1.55 | 1.46 | 1.50 | 1.50 | 1.35% | 86,135 |
| Apr 16, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 8,600 |
| Apr 15, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 47,501 |
| Apr 14, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -3.29% | 45,950 |
| Apr 13, 2026 | 1.41 | 1.52 | 1.41 | 1.52 | 1.52 | 7.04% | 51,992 |
| Apr 10, 2026 | 1.40 | 1.45 | 1.36 | 1.42 | 1.42 | 5.97% | 50,150 |
| Apr 9, 2026 | 1.52 | 1.52 | 1.32 | 1.34 | 1.34 | -11.84% | 127,101 |
| Apr 8, 2026 | 1.35 | 1.54 | 1.35 | 1.52 | 1.52 | 10.14% | 425,836 |
| Apr 7, 2026 | 1.47 | 1.47 | 1.33 | 1.38 | 1.38 | -4.83% | 260,250 |
| Apr 6, 2026 | 1.32 | 1.46 | 1.32 | 1.45 | 1.45 | 3.57% | 85,646 |
| Apr 2, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | - | 261,262 |
| Apr 1, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 4,700 |
| Mar 31, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 5.26% | 93,335 |
| Mar 30, 2026 | 1.32 | 1.38 | 1.30 | 1.33 | 1.33 | 0.76% | 28,582 |
| Mar 27, 2026 | 1.50 | 1.50 | 1.30 | 1.32 | 1.32 | -5.71% | 52,828 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.35 | 1.40 | 1.40 | -7.89% | 27,974 |
| Mar 25, 2026 | 1.50 | 1.58 | 1.49 | 1.52 | 1.52 | 2.70% | 17,100 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -3.90% | 12,800 |
| Mar 23, 2026 | 1.35 | 1.55 | 1.35 | 1.54 | 1.54 | 7.69% | 23,934 |
| Mar 20, 2026 | 1.56 | 1.57 | 1.25 | 1.43 | 1.43 | -7.74% | 48,860 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.30 | 1.55 | 1.55 | -1.27% | 88,392 |
| Mar 18, 2026 | 1.74 | 1.74 | 1.55 | 1.57 | 1.57 | -8.72% | 46,010 |
| Mar 17, 2026 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | 2.38% | 24,756 |
| Mar 16, 2026 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | - | 24,000 |
| Mar 13, 2026 | 1.69 | 1.73 | 1.63 | 1.68 | 1.68 | 1.20% | 23,836 |
| Mar 12, 2026 | 1.77 | 1.77 | 1.66 | 1.66 | 1.66 | -7.78% | 51,300 |
| Mar 11, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 32,124 |
| Mar 10, 2026 | 1.77 | 1.89 | 1.77 | 1.82 | 1.82 | 2.82% | 98,100 |
| Mar 9, 2026 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -6.84% | 51,828 |
| Mar 6, 2026 | 1.62 | 1.90 | 1.54 | 1.90 | 1.90 | 18.75% | 155,634 |
| Mar 5, 2026 | 1.77 | 1.77 | 1.57 | 1.60 | 1.60 | -6.98% | 113,637 |
| Mar 4, 2026 | 1.79 | 1.79 | 1.65 | 1.72 | 1.72 | -4.44% | 126,950 |
| Mar 3, 2026 | 1.80 | 1.85 | 1.65 | 1.80 | 1.80 | - | 74,896 |
| Mar 2, 2026 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -5.26% | 40,402 |
| Feb 27, 2026 | 2.01 | 2.01 | 1.88 | 1.90 | 1.90 | -1.55% | 43,686 |
| Feb 26, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 33,809 |
| Feb 25, 2026 | 1.91 | 2.14 | 1.88 | 1.95 | 1.95 | 2.63% | 67,041 |
| Feb 24, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | - | 3,850 |
| Feb 23, 2026 | 1.98 | 1.98 | 1.87 | 1.90 | 1.90 | -2.06% | 61,026 |
| Feb 20, 2026 | 1.92 | 2.00 | 1.85 | 1.94 | 1.94 | 4.86% | 36,705 |
| Feb 19, 2026 | 2.05 | 2.05 | 1.80 | 1.85 | 1.85 | -13.15% | 144,750 |
| Feb 18, 2026 | 2.14 | 2.18 | 2.10 | 2.13 | 2.13 | 2.40% | 11,720 |
| Feb 17, 2026 | 2.00 | 2.11 | 1.97 | 2.08 | 2.08 | 1.46% | 14,652 |
| Feb 13, 2026 | 2.20 | 2.20 | 2.00 | 2.05 | 2.05 | -0.97% | 55,040 |
| Feb 12, 2026 | 2.20 | 2.20 | 2.04 | 2.07 | 2.07 | -6.76% | 19,515 |
| Feb 11, 2026 | 2.40 | 2.45 | 2.15 | 2.22 | 2.22 | -6.72% | 94,509 |
| Feb 10, 2026 | 2.29 | 2.38 | 2.20 | 2.38 | 2.38 | 4.39% | 131,088 |
| Feb 9, 2026 | 2.06 | 2.71 | 2.06 | 2.28 | 2.28 | 11.22% | 358,844 |
| Feb 6, 2026 | 1.98 | 2.15 | 1.86 | 2.05 | 2.05 | 4.06% | 154,075 |
| Feb 5, 2026 | 1.85 | 1.98 | 1.82 | 1.97 | 1.97 | 7.65% | 160,661 |
| Feb 4, 2026 | 1.70 | 1.88 | 1.65 | 1.83 | 1.83 | 9.58% | 328,576 |
| Feb 3, 2026 | 1.68 | 1.79 | 1.63 | 1.67 | 1.67 | -1.18% | 95,132 |
| Feb 2, 2026 | 1.80 | 1.84 | 1.64 | 1.69 | 1.69 | -8.15% | 92,620 |
| Jan 30, 2026 | 1.80 | 1.84 | 1.75 | 1.84 | 1.84 | 2.22% | 176,183 |
| Jan 29, 2026 | 1.82 | 1.85 | 1.77 | 1.80 | 1.80 | -2.70% | 84,402 |
| Jan 28, 2026 | 1.83 | 1.85 | 1.77 | 1.85 | 1.85 | - | 52,527 |
| Jan 27, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 2.78% | 17,800 |
| Jan 26, 2026 | 1.88 | 1.90 | 1.80 | 1.80 | 1.80 | -1.64% | 46,355 |
| Jan 23, 2026 | 1.85 | 1.89 | 1.73 | 1.83 | 1.83 | -1.08% | 680,801 |
| Jan 22, 2026 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | 2.78% | 55,625 |
| Jan 21, 2026 | 1.85 | 1.89 | 1.80 | 1.80 | 1.80 | -2.17% | 19,213 |
| Jan 20, 2026 | 1.91 | 1.95 | 1.80 | 1.84 | 1.84 | -3.16% | 47,829 |
| Jan 19, 2026 | 1.95 | 2.00 | 1.89 | 1.90 | 1.90 | 2.70% | 47,615 |
| Jan 16, 2026 | 1.85 | 1.95 | 1.85 | 1.85 | 1.85 | -2.63% | 48,034 |
| Jan 15, 2026 | 1.73 | 1.96 | 1.73 | 1.90 | 1.90 | 9.20% | 182,580 |
| Jan 14, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -1.14% | 29,810 |
| Jan 13, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -1.68% | 15,526 |
| Jan 12, 2026 | 1.78 | 1.80 | 1.74 | 1.79 | 1.79 | 4.68% | 49,313 |
| Jan 9, 2026 | 1.90 | 1.90 | 1.69 | 1.71 | 1.71 | -5.00% | 51,753 |
| Jan 8, 2026 | 1.73 | 1.88 | 1.70 | 1.80 | 1.80 | 9.09% | 62,904 |
| Jan 7, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -2.94% | 13,800 |
| Jan 6, 2026 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | -1.73% | 19,692 |
| Jan 5, 2026 | 1.92 | 1.92 | 1.72 | 1.73 | 1.73 | -8.95% | 14,221 |
| Jan 2, 2026 | 1.90 | 1.90 | 1.83 | 1.90 | 1.90 | - | 4,386 |
| Dec 31, 2025 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 30,400 |
| Dec 30, 2025 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 1.06% | 37,100 |
| Dec 29, 2025 | 1.85 | 1.99 | 1.85 | 1.88 | 1.88 | 0.53% | 95,145 |
| Dec 24, 2025 | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | 3.31% | 42,800 |
| Dec 23, 2025 | 1.75 | 1.85 | 1.75 | 1.81 | 1.81 | 3.43% | 19,492 |
| Dec 22, 2025 | 1.66 | 1.75 | 1.60 | 1.75 | 1.75 | 6.71% | 75,683 |
| Dec 19, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.38% | 28,310 |
| Dec 18, 2025 | 1.66 | 1.72 | 1.64 | 1.68 | 1.68 | 1.20% | 14,774 |
| Dec 17, 2025 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -4.60% | 8,763 |
| Dec 16, 2025 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -3.33% | 63,200 |
| Dec 15, 2025 | 1.74 | 1.85 | 1.74 | 1.80 | 1.80 | 4.65% | 96,100 |
| Dec 12, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | - | 10,018 |
| Dec 11, 2025 | 1.67 | 1.76 | 1.67 | 1.72 | 1.72 | 1.78% | 40,974 |
| Dec 10, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | 3,047 |
| Dec 9, 2025 | 1.62 | 1.68 | 1.61 | 1.65 | 1.65 | 1.85% | 10,700 |
| Dec 8, 2025 | 1.75 | 1.75 | 1.55 | 1.62 | 1.62 | -10.50% | 69,663 |
| Dec 5, 2025 | 1.83 | 1.83 | 1.76 | 1.81 | 1.81 | -1.63% | 28,461 |
| 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 |