tiprankstipranks
Covalon Technologies Ltd (TSE:COV)
:COV
Canadian Market
COV
Covalon Technologies
RESEARCH TOOLSreports
Want to see TSE:COV full AI Analyst Report?

Covalon Technologies (COV) Historical Prices

33 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
1.91
1.92
1.86
1.86
1.86
-4.12%
3,471
0.28
May 01, 2026
1.94
1.94
1.94
1.94
1.94
+2.65%
305
0.02
Apr 30, 2026
1.99
1.99
1.89
1.89
1.89
+2.16%
4,329
0.34
Apr 29, 2026
1.99
1.99
1.85
1.85
1.85
-2.12%
6,067
0.48
Apr 28, 2026
1.93
1.94
1.89
1.89
1.89
-0.53%
3,251
0.26
Apr 27, 2026
1.99
1.99
1.90
1.90
1.90
-2.56%
4,509
0.35
Apr 24, 2026
1.90
1.95
1.90
1.95
1.95
+2.63%
5,138
0.41
Apr 23, 2026
1.95
1.95
1.90
1.90
1.90
0.00%
4,802
0.37
Apr 22, 2026
1.99
1.99
1.83
1.90
1.90
-2.56%
17,737
1.39
Apr 21, 2026
1.98
1.99
1.95
1.95
1.95
0.00%
5,163
0.40
Apr 20, 2026
1.94
2.05
1.88
1.95
1.95
+2.09%
22,419
1.78
Apr 17, 2026
1.99
1.99
1.91
1.91
1.91
-3.54%
1,765
0.14
Apr 16, 2026
1.98
1.98
1.94
1.98
1.98
0.00%
10,253
0.79
Apr 15, 2026
1.99
1.99
1.98
1.98
1.98
-0.50%
5,554
0.43
Apr 14, 2026
1.99
1.99
1.94
1.99
1.99
0.00%
9,930
0.77
Apr 13, 2026
1.99
1.99
1.98
1.99
1.99
0.00%
1,461
0.11
Apr 10, 2026
1.99
1.99
1.98
1.99
1.99
0.00%
1,785
0.13
Apr 09, 2026
1.97
1.99
1.97
1.99
1.99
+1.02%
3,937
0.28
Apr 08, 2026
1.92
1.97
1.87
1.97
1.97
+2.07%
21,270
1.56
Apr 07, 2026
1.82
1.93
1.80
1.93
1.93
+7.22%
34,775
2.62
Apr 06, 2026
1.76
1.80
1.76
1.80
1.80
-1.64%
482
0.04
Apr 03, 2026
1.83
1.83
1.80
1.83
1.83
0.00%
0
0.00
Apr 02, 2026
1.83
1.83
1.80
1.83
1.83
+1.67%
3,094
0.22
Apr 01, 2026
1.80
1.80
1.80
1.80
1.80
0.00%
914
0.06
Mar 31, 2026
1.76
1.80
1.76
1.80
1.80
+4.65%
10,100
0.69
Mar 30, 2026
1.72
1.72
1.72
1.72
1.72
0.00%
545
0.04
Mar 27, 2026
1.83
1.83
1.72
1.72
1.72
-1.99%
13,114
0.84
Mar 26, 2026
1.76
1.84
1.67
1.76
1.76
+2.03%
0
0.00
Mar 25, 2026
1.75
1.75
1.72
1.72
1.72
-3.37%
9,102
0.57
Mar 24, 2026
1.75
1.83
1.75
1.78
1.78
+1.71%
4,381
0.28
Mar 23, 2026
1.75
1.75
1.70
1.75
1.75
+2.34%
17,582
1.12
Mar 20, 2026
1.75
1.75
1.71
1.71
1.71
+3.01%
5,181
0.33
Mar 19, 2026
1.74
1.75
1.66
1.66
1.66
-6.21%
61,849
4.09
Mar 18, 2026
1.77
1.77
1.77
1.77
1.77
-1.12%
2,017
0.13
Mar 17, 2026
1.76
1.79
1.76
1.79
1.79
+1.13%
1,550
0.10
Mar 16, 2026
1.80
1.80
1.77
1.77
1.77
+0.57%
1,220
0.08
Mar 13, 2026
1.79
1.85
1.76
1.76
1.76
-1.68%
2,159
0.12
Mar 12, 2026
1.79
1.79
1.79
1.79
1.79
-0.56%
164
<0.01
Mar 11, 2026
1.79
1.80
1.77
1.80
1.80
+0.56%
7,911
0.45
Mar 10, 2026
1.79
1.79
1.79
1.79
1.79
-1.65%
1,866
0.11
Mar 09, 2026
1.80
1.85
1.80
1.82
1.82
-2.15%
2,389
0.13
Mar 06, 2026
1.86
1.87
1.86
1.86
1.86
-0.53%
595
0.03
Mar 05, 2026
1.90
1.91
1.86
1.87
1.87
-2.09%
3,111
0.17
Mar 04, 2026
1.90
1.91
1.90
1.91
1.91
+1.60%
404
0.02
Mar 03, 2026
1.84
1.88
1.84
1.88
1.88
+2.17%
1,991
0.11
Mar 02, 2026
1.93
1.93
1.84
1.84
1.84
-3.16%
9,445
0.52
Feb 27, 2026
1.97
1.97
1.83
1.90
1.90
0.00%
10,541
0.58
Feb 26, 2026
1.82
1.90
1.82
1.90
1.90
+4.40%
74,658
4.37
Feb 25, 2026
1.58
1.85
1.57
1.82
1.82
+13.04%
257,197
19.67
Feb 24, 2026
1.61
1.62
1.61
1.61
1.61
-0.62%
2,472
0.19
Rows:
50