CoTec Holdings(TSE:CTH)
CA$0.92+0.02 (+2.22%)
TSE:CTH
CoTec Holdings historical prices
CA$0.92
At close:+0.02 (+2.22%)
CoTec Holdings (CTH) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.96 | 0.96 | 0.86 | 0.92 | 0.92 | +2.22% | 41,470 | 0.85 |
| Nov 11, 2026 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -8.16% | 27,509 | 0.57 |
| Nov 10, 2026 | 0.85 | 0.98 | 0.85 | 0.98 | 0.98 | 0.00% | 182,238 | 3.98 |
| Nov 09, 2026 | 0.98 | 1.02 | 0.75 | 0.75 | 0.75 | -23.47% | 268,863 | 6.41 |
| Nov 06, 2026 | 1.01 | 1.01 | 0.90 | 0.98 | 0.98 | -2.97% | 46,300 | 1.09 |
| Nov 05, 2026 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | -3.81% | 16,700 | 0.39 |
| Nov 04, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.00% | 13,120 | 0.30 |
| Nov 03, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 0.00% | 1,100 | 0.03 |
| Nov 02, 2026 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | 0.00% | 38,600 | 0.89 |
| Oct 30, 2026 | 1.20 | 1.20 | 0.97 | 1.05 | 1.05 | -12.50% | 152,459 | 3.69 |
| Oct 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 4,400 | 0.11 |
| Oct 28, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | +1.67% | 1,950 | 0.05 |
| Oct 27, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | 0.00% | 19,050 | 0.46 |
| Oct 26, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -3.23% | 14,095 | 0.34 |
| Oct 23, 2026 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | +2.48% | 21,001 | 0.51 |
| Oct 22, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 24,000 | 0.54 |
| Oct 21, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | +2.50% | 5,600 | 0.13 |
| Oct 20, 2026 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 55,987 | 1.28 |
| Oct 19, 2026 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 0.00% | 6,700 | 0.15 |
| Oct 16, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 10,000 | 0.22 |
| Oct 15, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | -0.81% | 11,560 | 0.25 |
| Oct 14, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | +3.36% | 14,178 | 0.31 |
| Oct 13, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 0.00% | 24,270 | 0.53 |
| Oct 12, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | +2.59% | 23,500 | 0.51 |
| Oct 08, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 7,030 | 0.15 |
| Oct 07, 2026 | 1.19 | 1.25 | 1.18 | 1.19 | 1.19 | -0.83% | 36,110 | 0.78 |
| Oct 06, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 24,905 | 0.54 |
| Oct 05, 2026 | 1.22 | 1.28 | 1.21 | 1.21 | 1.21 | -0.82% | 26,125 | 0.57 |
| Oct 02, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 31,300 | 0.69 |
| Oct 01, 2026 | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | +0.81% | 85,500 | 1.93 |
| Sep 30, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | +0.81% | 17,801 | 0.40 |
| Sep 29, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -0.81% | 8,056 | 0.18 |
| Sep 28, 2026 | 1.24 | 1.28 | 1.18 | 1.24 | 1.24 | -1.59% | 79,024 | 1.82 |
| Sep 25, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | 0.00% | 46,890 | 1.07 |
| Sep 24, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 6,700 | 0.15 |
| Sep 23, 2026 | 1.27 | 1.29 | 1.22 | 1.28 | 1.28 | 0.00% | 131,100 | 3.03 |
| Sep 22, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | +1.59% | 77,231 | 1.77 |
| Sep 21, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | 0.00% | 20,723 | 0.47 |
| Sep 18, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -4.55% | 52,277 | 1.16 |
| Sep 17, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | +4.76% | 52,678 | 1.18 |
| Sep 16, 2026 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -2.33% | 32,222 | 0.72 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.22 | 1.29 | 1.29 | -0.77% | 52,791 | 1.19 |
| Sep 14, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -1.52% | 16,080 | 0.35 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 41,542 | 0.92 |
| Sep 10, 2026 | 1.32 | 1.35 | 1.28 | 1.33 | 1.33 | +1.53% | 520,697 | 13.95 |
| Sep 09, 2026 | 1.32 | 1.45 | 1.31 | 1.31 | 1.31 | -2.96% | 93,300 | 2.19 |
| Sep 08, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 0.00% | 277,400 | 6.96 |
| Sep 07, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | +2.27% | 3,400 | 0.08 |
