TipRanks
Go Ultimate55% OFF

CoTec Holdings (CTHCF) Historical Prices

CTHCF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.720.800.710.720.72-16.22%115,0067.78
Oct 29, 20260.860.860.860.860.86+0.82%3000.02
Oct 28, 20260.850.890.850.860.86+1.90%1,2000.08
Oct 27, 20260.880.890.840.840.84-4.55%12,6000.85
Oct 26, 20260.810.880.810.880.88+0.57%7000.05
Oct 23, 20260.860.880.860.880.88-0.57%19,0001.28
Oct 22, 20260.880.920.880.880.88-1.57%5,1400.35
Oct 21, 20260.980.980.880.890.89+3.59%3,4980.24
Oct 20, 20260.880.900.860.860.86-2.92%31,0002.14
Oct 19, 20260.860.890.860.890.89+2.42%1,9600.14
Oct 16, 20260.890.890.860.870.87+2.48%7,0750.49
Oct 15, 20260.840.850.830.850.85-2.31%6,0350.42
Oct 14, 20260.850.870.850.870.87+0.81%10,4000.73
Oct 13, 20260.810.860.810.860.86+10.26%6,0750.43
Oct 12, 20260.820.820.780.780.78-6.59%40,4512.98
Oct 09, 20260.840.840.840.840.84+0.97%4000.03
Oct 08, 20260.830.830.830.830.83-2.93%2,5000.18
Oct 07, 20260.830.850.820.850.85-1.05%12,5000.90
Oct 06, 20260.830.860.830.860.86-1.37%8,9010.65
Oct 05, 20260.870.870.870.870.87+1.16%1,3990.10
Oct 02, 20260.860.900.860.860.86+1.53%39,6363.02
Oct 01, 20260.850.850.850.850.85-5.87%5800.04
Sep 30, 20260.900.900.900.900.90+3.08%2,0070.15
Sep 29, 20260.880.880.880.880.88+0.69%2,0000.14
Sep 28, 20260.860.890.840.870.87-0.91%23,8241.77
Sep 25, 20260.870.920.860.880.88-3.52%9,7970.73
Sep 24, 20260.880.920.880.910.91+1.00%8,5100.64
Sep 23, 20260.900.930.870.900.90-2.38%00.00
Sep 22, 20260.880.920.880.920.92+7.95%9,1120.66
Sep 21, 20260.920.920.860.860.86-6.46%9,1700.67
Sep 18, 20260.920.920.910.910.91-3.08%2,0000.14
Sep 17, 20260.940.970.920.940.94+3.51%00.00
Sep 16, 20260.910.910.910.910.91+2.82%1,0000.07
Sep 15, 20260.930.930.880.890.89-5.44%53,0953.81
Sep 14, 20260.950.950.940.940.94-2.80%4,2420.30
Sep 11, 20260.960.980.950.960.96+1.47%00.00
Sep 10, 20260.940.950.940.950.95+0.64%5,1000.36
Sep 09, 20260.991.060.900.940.94+0.75%13,7000.92
Sep 08, 20261.101.100.940.940.94-1.37%3,4350.23
Sep 07, 20260.930.950.930.950.95+0.00%00.00
Sep 04, 20260.930.950.930.950.95+0.00%5,2000.35
Sep 03, 20260.930.950.900.950.95-1.04%18,6601.27
Sep 02, 20261.001.000.960.960.96+5.49%4,6200.31
Sep 01, 20260.910.910.910.910.91-0.98%3,0000.20
Aug 31, 20260.970.970.870.920.92-1.39%41,5402.93
Aug 28, 20260.990.990.930.930.93-4.99%15,3001.10
Aug 27, 20260.990.990.980.980.98-0.81%1,3830.10
Aug 26, 20260.960.990.900.990.99-0.60%9,0780.65
Aug 25, 20261.001.020.971.001.00+0.51%00.00
Aug 24, 20261.021.030.980.990.99-2.75%17,1791.24