Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSXV
Cotec Holdings Corp (CTH)
Cotec Holdings Corp (CTH) Historical

CTH Cotec Holdings Corp

0.49

0.00 (0.00%)

Jun 03 2024 - Closed

Delayed by 15 minutes

CTH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.49	0.035	7.69%	0.49	0.49	0.49	1,000
May 30 2024	0.455	-0.035	-7.14%	0.475	0.475	0.455	4,500
May 29 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0
May 28 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0
May 27 2024	0.49	0.00	0.00%	0.49	0.49	0.49	10,000
May 24 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0
May 23 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0
May 22 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0
May 21 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0
May 17 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0
May 16 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0
May 15 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0
May 14 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0
May 13 2024	0.49	0.00	0.00%	0.49	0.49	0.49	932
May 10 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0
May 09 2024	0.49	0.00	0.00%	0.49	0.49	0.49	320
May 08 2024	0.49	0.015	3.16%	0.47	0.49	0.45	20,500
May 07 2024	0.475	0.00	0.00%	0.475	0.475	0.475	0
May 06 2024	0.475	-0.025	-5.00%	0.49	0.49	0.475	1,500
May 03 2024	0.50	0.02	4.17%	0.48	0.50	0.48	1,500
May 02 2024	0.48	-0.02	-4.00%	0.50	0.50	0.48	12,600
May 01 2024	0.50	0.00	0.00%	0.50	0.50	0.50	0
Apr 30 2024	0.50	0.00	0.00%	0.50	0.50	0.50	4,500
Apr 29 2024	0.50	-0.01	-1.96%	0.50	0.50	0.50	1,500
Apr 26 2024	0.51	0.01	2.00%	0.50	0.51	0.50	7,000
Apr 25 2024	0.50	0.00	0.00%	0.50	0.50	0.50	0
Apr 24 2024	0.50	0.00	0.00%	0.50	0.50	0.50	3,500
Apr 23 2024	0.50	0.02	4.17%	0.49	0.50	0.49	18,000
Apr 22 2024	0.48	0.00	0.00%	0.48	0.48	0.48	0
Apr 19 2024	0.48	-0.02	-4.00%	0.51	0.51	0.48	10,250
Apr 18 2024	0.50	0.00	0.00%	0.50	0.50	0.50	5,000
Apr 17 2024	0.50	0.00	0.00%	0.50	0.50	0.50	21,500
Apr 16 2024	0.50	-0.05	-9.09%	0.56	0.56	0.50	39,723
Apr 15 2024	0.55	-0.01	-1.79%	0.56	0.56	0.54	16,500
Apr 12 2024	0.56	0.00	0.00%	0.56	0.56	0.56	2,000
Apr 11 2024	0.56	-0.01	-1.75%	0.57	0.57	0.56	4,000
Apr 10 2024	0.57	-0.03	-5.00%	0.57	0.57	0.57	5,000
Apr 09 2024	0.60	0.00	0.00%	0.60	0.62	0.60	14,000
Apr 08 2024	0.60	0.05	9.09%	0.60	0.60	0.60	1,000
Apr 05 2024	0.55	-0.03	-5.17%	0.55	0.55	0.55	30,010
Apr 04 2024	0.58	0.00	0.00%	0.57	0.59	0.57	21,510
Apr 03 2024	0.58	0.04	7.41%	0.53	0.58	0.53	4,500
Apr 02 2024	0.54	0.00	0.00%	0.54	0.54	0.54	0
Apr 01 2024	0.54	-0.04	-6.90%	0.58	0.58	0.50	57,223
Mar 28 2024	0.58	-0.01	-1.69%	0.59	0.59	0.58	3,500
Mar 27 2024	0.59	-0.01	-1.67%	0.59	0.59	0.59	2,000
Mar 26 2024	0.60	-0.05	-7.69%	0.64	0.64	0.60	12,010
Mar 25 2024	0.65	0.01	1.56%	0.65	0.65	0.59	20,223
Mar 22 2024	0.64	0.00	0.00%	0.64	0.64	0.63	3,000
Mar 21 2024	0.64	0.01	1.59%	0.64	0.64	0.64	4,825
Mar 20 2024	0.63	0.00	0.00%	0.63	0.63	0.63	2,000
Mar 19 2024	0.63	0.02	3.28%	0.63	0.64	0.63	21,000
Mar 18 2024	0.61	0.01	1.67%	0.60	0.61	0.58	11,100
Mar 15 2024	0.60	0.10	20.00%	0.53	0.60	0.53	52,900
Mar 14 2024	0.50	0.00	0.00%	0.52	0.53	0.50	60,075
Mar 13 2024	0.50	-0.05	-9.09%	0.54	0.54	0.50	27,982
Mar 12 2024	0.55	-0.03	-5.17%	0.59	0.59	0.54	54,045
Mar 11 2024	0.58	-0.07	-10.77%	0.65	0.65	0.57	36,840
Mar 08 2024	0.65	0.01	1.56%	0.63	0.65	0.60	82,500
Mar 07 2024	0.64	-0.01	-1.54%	0.65	0.65	0.60	42,518
Mar 06 2024	0.65	-0.03	-4.41%	0.66	0.66	0.65	19,000
Mar 05 2024	0.68	0.00	0.00%	0.68	0.68	0.68	5,000

FTSEurofirst 300 Eurozon...

Delayed Upgrade Clock