TSXV - Delayed Quote CAD

CoTec Holdings Corp. (CTH.V)

0.5100 +0.0100 (+2.00%)
At close: April 26 at 1:27 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 7,000
Apr 25, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 3,500
Apr 23, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 18,000
Apr 22, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 19, 2024 0.5100 0.5100 0.4800 0.4800 0.4800 10,250
Apr 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 5,000
Apr 17, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 21,500
Apr 16, 2024 0.5600 0.5600 0.5000 0.5000 0.5000 39,723
Apr 15, 2024 0.5600 0.5600 0.5400 0.5500 0.5500 16,500
Apr 12, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 2,000
Apr 11, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 4,000
Apr 10, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 5,000
Apr 9, 2024 0.6000 0.6200 0.6000 0.6000 0.6000 14,000
Apr 8, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Apr 5, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 30,010
Apr 4, 2024 0.5700 0.5900 0.5700 0.5800 0.5800 21,510
Apr 3, 2024 0.5300 0.5800 0.5300 0.5800 0.5800 4,500
Apr 2, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Apr 1, 2024 0.5800 0.5800 0.5000 0.5400 0.5400 57,223
Mar 28, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 3,500
Mar 27, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 2,000
Mar 26, 2024 0.6400 0.6400 0.6000 0.6000 0.6000 12,010
Mar 25, 2024 0.6500 0.6500 0.5900 0.6500 0.6500 20,223
Mar 22, 2024 0.6400 0.6400 0.6300 0.6400 0.6400 3,000
Mar 21, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 4,825
Mar 20, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 2,000
Mar 19, 2024 0.6300 0.6400 0.6300 0.6300 0.6300 21,000
Mar 18, 2024 0.6000 0.6100 0.5800 0.6100 0.6100 11,100
Mar 15, 2024 0.5300 0.6000 0.5300 0.6000 0.6000 52,900
Mar 14, 2024 0.5200 0.5300 0.5000 0.5000 0.5000 60,075
Mar 13, 2024 0.5400 0.5400 0.5000 0.5000 0.5000 27,982
Mar 12, 2024 0.5900 0.5900 0.5400 0.5500 0.5500 54,045
Mar 11, 2024 0.6500 0.6500 0.5700 0.5800 0.5800 36,840
Mar 8, 2024 0.6300 0.6500 0.6000 0.6500 0.6500 82,500
Mar 7, 2024 0.6500 0.6500 0.6000 0.6400 0.6400 42,518
Mar 6, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 19,000
Mar 5, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 5,000
Mar 4, 2024 0.7000 0.7000 0.6500 0.6800 0.6800 23,500
Mar 1, 2024 0.6600 0.7000 0.6600 0.7000 0.7000 43,325
Feb 29, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 3,088
Feb 28, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 6,000
Feb 27, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 11,600
Feb 26, 2024 0.6300 0.7000 0.6200 0.6600 0.6600 91,000
Feb 23, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 10,500
Feb 22, 2024 0.6700 0.6700 0.6000 0.6300 0.6300 34,000
Feb 21, 2024 0.6500 0.6600 0.6200 0.6600 0.6600 10,900
Feb 20, 2024 0.6500 0.6600 0.6500 0.6600 0.6600 31,150
Feb 16, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 1,500
Feb 15, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 1,500
Feb 14, 2024 0.6600 0.6800 0.6600 0.6800 0.6800 10,000
Feb 13, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 2,000
Feb 12, 2024 0.6800 0.6900 0.6500 0.6500 0.6500 38,000
Feb 9, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 12,000
Feb 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
Feb 7, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 5,000
Feb 6, 2024 0.6900 0.6900 0.5900 0.6500 0.6500 102,000
Feb 5, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 10,000
Feb 2, 2024 0.6400 0.6700 0.6400 0.6700 0.6700 32,500
Feb 1, 2024 0.6300 0.6400 0.6300 0.6400 0.6400 11,250
Jan 31, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 3,550
Jan 30, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 29, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 311,000
Jan 26, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 14,100
Jan 25, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jan 24, 2024 0.6300 0.6300 0.5900 0.5900 0.5900 1,600
Jan 23, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
Jan 22, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jan 19, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 2,500
Jan 18, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,500
Jan 17, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
Jan 16, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
Jan 15, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jan 12, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jan 11, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jan 10, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jan 9, 2024 0.6500 0.6500 0.5900 0.5900 0.5900 15,500
Jan 8, 2024 0.6900 0.6900 0.6100 0.6500 0.6500 12,000
Jan 5, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jan 4, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 6,000
Jan 3, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 500
Jan 2, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 5,000
Dec 29, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 28, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,500
Dec 27, 2023 0.6800 0.6900 0.6800 0.6900 0.6900 1,000
Dec 22, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Dec 21, 2023 0.6000 0.6400 0.6000 0.6400 0.6400 3,000
Dec 20, 2023 0.6900 0.6900 0.6300 0.6500 0.6500 4,500
Dec 19, 2023 0.6900 0.7000 0.6900 0.7000 0.7000 3,500
Dec 18, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 1,000
Dec 15, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 14, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 13, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 500
Dec 12, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Dec 11, 2023 0.6500 0.6900 0.6500 0.6900 0.6900 5,000
Dec 8, 2023 0.6000 0.6500 0.5900 0.6500 0.6500 4,000
Dec 7, 2023 0.6500 0.6500 0.5500 0.5500 0.5500 12,500
Dec 6, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 3,000
Dec 5, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 10,500
Dec 4, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 1,000
Dec 1, 2023 0.6000 0.6000 0.5400 0.6000 0.6000 22,500
Nov 30, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 27,000
Nov 29, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 28, 2023 0.6500 0.6500 0.6000 0.6000 0.6000 24,800
Nov 27, 2023 0.6900 0.6900 0.6300 0.6300 0.6300 14,500
Nov 24, 2023 0.6900 0.7100 0.6700 0.7100 0.7100 3,000
Nov 23, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 1,000
Nov 22, 2023 0.7100 0.7100 0.6900 0.6900 0.6900 5,300
Nov 21, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 1,000
Nov 20, 2023 0.7200 0.7200 0.7100 0.7100 0.7100 8,500
Nov 17, 2023 0.7500 0.7500 0.7100 0.7200 0.7200 3,500
Nov 16, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 1,500
Nov 15, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 1,000
Nov 14, 2023 0.7800 0.7800 0.7400 0.7400 0.7400 2,000
Nov 13, 2023 0.7400 0.7500 0.7000 0.7500 0.7500 11,500
Nov 10, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Nov 9, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 1,000
Nov 8, 2023 0.7500 0.7500 0.7300 0.7300 0.7300 2,500
Nov 7, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 2,000
Nov 6, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 2,000
Nov 3, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Nov 2, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Nov 1, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 500
Oct 31, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 30, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 27, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 26, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 25, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 1,000
Oct 24, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 500
Oct 23, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 1,000
Oct 20, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Oct 19, 2023 0.7700 0.7700 0.7500 0.7500 0.7500 2,000
Oct 18, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 500
Oct 17, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Oct 16, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 5,000
Oct 13, 2023 0.7700 0.7700 0.7500 0.7500 0.7500 25,000
Oct 12, 2023 0.7900 0.8000 0.7800 0.7800 0.7800 16,500
Oct 11, 2023 0.8200 0.8200 0.8000 0.8200 0.8200 7,000
Oct 10, 2023 0.8200 0.8300 0.8000 0.8200 0.8200 10,000
Oct 6, 2023 0.8200 0.8300 0.8100 0.8100 0.8100 23,000
Oct 5, 2023 0.7900 0.8000 0.7700 0.8000 0.8000 25,500
Oct 4, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 7,500
Oct 3, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 5,000
Oct 2, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Sep 29, 2023 0.7800 0.8000 0.7000 0.7700 0.7700 34,500
Sep 28, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 500
Sep 27, 2023 0.7500 0.7800 0.6000 0.7800 0.7800 35,700
Sep 26, 2023 0.7500 0.7800 0.7000 0.7800 0.7800 28,500
Sep 25, 2023 0.7700 0.7700 0.7200 0.7200 0.7200 128,700
Sep 22, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 880
Sep 21, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 660
Sep 20, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 1,183
Sep 19, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Sep 18, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 660
Sep 15, 2023 0.8000 0.8000 0.7600 0.7600 0.7600 7,160
Sep 14, 2023 0.7600 0.7900 0.7200 0.7900 0.7900 72,660
Sep 13, 2023 0.7900 0.7900 0.7700 0.7700 0.7700 2,660
Sep 12, 2023 0.7900 0.7900 0.7800 0.7900 0.7900 8,200
Sep 11, 2023 0.7700 0.7900 0.7700 0.7900 0.7900 3,000
Sep 8, 2023 0.7900 0.7900 0.7700 0.7900 0.7900 5,100
Sep 7, 2023 0.7900 0.7900 0.7800 0.7800 0.7800 21,100
Sep 6, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 600
Sep 5, 2023 0.8000 0.8000 0.7700 0.8000 0.8000 8,600
Sep 1, 2023 0.8000 0.8200 0.8000 0.8200 0.8200 11,600
Aug 31, 2023 0.7900 0.8000 0.7900 0.8000 0.8000 17,600
Aug 30, 2023 0.7700 0.7900 0.7700 0.7700 0.7700 6,600
Aug 29, 2023 0.7900 0.7900 0.7700 0.7700 0.7700 14,900
Aug 28, 2023 0.7800 0.7900 0.7600 0.7900 0.7900 15,105
Aug 25, 2023 0.7800 0.7900 0.7700 0.7800 0.7800 20,400
Aug 24, 2023 0.7700 0.7800 0.7500 0.7500 0.7500 60,000
Aug 23, 2023 0.7700 0.7700 0.7500 0.7500 0.7500 37,000
Aug 22, 2023 0.7600 0.7700 0.7500 0.7700 0.7700 44,000
Aug 21, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 29,000
Aug 18, 2023 0.7000 0.7600 0.7000 0.7500 0.7500 158,500
Aug 17, 2023 0.6800 0.7000 0.6800 0.7000 0.7000 35,100
Aug 16, 2023 0.6600 0.6800 0.6600 0.6800 0.6800 60,000
Aug 15, 2023 0.6400 0.6600 0.6400 0.6600 0.6600 73,000
Aug 14, 2023 0.6200 0.6400 0.6100 0.6400 0.6400 32,218
Aug 11, 2023 0.6200 0.6300 0.6200 0.6200 0.6200 83,100
Aug 10, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 14,000
Aug 9, 2023 0.5800 0.6300 0.5800 0.6200 0.6200 52,058
Aug 8, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 8,750
Aug 4, 2023 0.5800 0.5900 0.5800 0.5800 0.5800 19,000
Aug 3, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 21,500
Aug 2, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 36,000
Aug 1, 2023 0.5500 0.5700 0.5400 0.5500 0.5500 46,500
Jul 31, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 74,500
Jul 28, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 1,000
Jul 27, 2023 0.5400 0.5500 0.5400 0.5500 0.5500 11,000
Jul 26, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 8,000
Jul 25, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 27,250
Jul 24, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 25,000
Jul 21, 2023 0.5500 0.5500 0.5400 0.5500 0.5500 55,000
Jul 20, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 12,650
Jul 19, 2023 0.5400 0.5400 0.4800 0.5200 0.5200 12,500
Jul 18, 2023 0.5500 0.5500 0.5200 0.5200 0.5200 3,000
Jul 17, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jul 14, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 500
Jul 13, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 1,000
Jul 12, 2023 0.5500 0.5500 0.5100 0.5100 0.5100 6,250
Jul 11, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 9,500
Jul 10, 2023 0.5500 0.5500 0.5100 0.5100 0.5100 11,250
Jul 7, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 2,500
Jul 6, 2023 0.5400 0.5400 0.5200 0.5200 0.5200 3,000
Jul 5, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
Jul 4, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 3,000
Jun 30, 2023 0.5600 0.5700 0.5400 0.5400 0.5400 31,000
Jun 29, 2023 0.5500 0.5800 0.5500 0.5600 0.5600 21,000
Jun 28, 2023 0.5100 0.5500 0.5100 0.5500 0.5500 289,000
Jun 27, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 37,956
Jun 26, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 16,000
Jun 23, 2023 0.4900 0.5500 0.4900 0.5200 0.5200 78,000
Jun 22, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 10,000
Jun 21, 2023 0.4800 0.4850 0.4800 0.4850 0.4850 8,000
Jun 20, 2023 0.4850 0.4900 0.4700 0.4850 0.4850 34,000
Jun 19, 2023 0.4300 0.4600 0.4200 0.4600 0.4600 5,000
Jun 16, 2023 0.4200 0.4250 0.4000 0.4000 0.4000 23,000
Jun 15, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jun 14, 2023 0.4250 0.4250 0.4200 0.4200 0.4200 2,500
Jun 13, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Jun 12, 2023 0.4350 0.4350 0.4250 0.4250 0.4250 19,000
Jun 9, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 7,000
Jun 8, 2023 0.4800 0.4800 0.4450 0.4450 0.4450 30,500
Jun 7, 2023 0.4750 0.4800 0.4750 0.4750 0.4750 58,500
Jun 6, 2023 0.4850 0.4850 0.4500 0.4500 0.4500 8,500
Jun 5, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 3,500
Jun 2, 2023 0.4650 0.4850 0.4650 0.4850 0.4850 19,500
Jun 1, 2023 0.4600 0.4600 0.4500 0.4500 0.4500 4,500
May 31, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 2,000
May 30, 2023 0.4750 0.4750 0.4700 0.4700 0.4700 3,000
May 29, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
May 26, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
May 25, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
May 24, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 2,000
May 23, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 2,000
May 19, 2023 0.4900 0.4900 0.4800 0.4800 0.4800 11,500
May 18, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
May 17, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
May 16, 2023 0.4800 0.5000 0.4700 0.4700 0.4700 64,000
May 15, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 1,000
May 12, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
May 11, 2023 0.4800 0.4800 0.4500 0.4500 0.4500 3,500
May 10, 2023 0.4800 0.4800 0.4500 0.4500 0.4500 7,500
May 9, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 2,000
May 8, 2023 0.4800 0.4800 0.4600 0.4600 0.4600 12,000
May 5, 2023 0.4800 0.4800 0.4700 0.4800 0.4800 9,136
May 4, 2023 0.4900 0.4900 0.4800 0.4800 0.4800 1,500
May 3, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 2,000
May 2, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 18,500
May 1, 2023 0.4950 0.5200 0.4950 0.5000 0.5000 8,000
Apr 28, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 2,500
Apr 27, 2023 0.5000 0.5800 0.5000 0.5500 0.5500 55,000
Apr 26, 2023 0.5000 0.5500 0.4600 0.5000 0.5000 28,000

Related Tickers

NHC.AX New Hope Corporation Limited
4.5200
-0.22%
 
NRP Natural Resource Partners L.P.
91.73
+2.61%
 
YAL.AX Yancoal Australia Ltd
5.46
-1.44%
 
WHC.AX Whitehaven Coal Limited
7.69
+1.59%
 
CEIX CONSOL Energy Inc.
85.73
-0.49%