tiprankstipranks
Covalon Technologies Ltd (TSE:COV)
:COV
Canadian Market
COV
Covalon Technologies
RESEARCH TOOLSreports

Covalon Technologies (COV) Historical Prices

32 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Feb 23, 2026
1.60
1.62
1.60
1.62
1.62
+0.62%
3,812
0.29
Feb 20, 2026
1.61
1.62
1.60
1.61
1.61
+0.63%
11,932
0.89
Feb 19, 2026
1.63
1.63
1.60
1.60
1.60
0.00%
4,505
0.33
Feb 18, 2026
1.60
1.60
1.60
1.60
1.60
0.00%
1,256
0.09
Feb 17, 2026
1.64
1.64
1.60
1.60
1.60
-1.23%
5,970
0.44
Feb 16, 2026
1.60
1.63
1.58
1.62
1.62
0.00%
0
0.00
Feb 13, 2026
1.60
1.63
1.58
1.62
1.62
0.00%
26,773
1.93
Feb 12, 2026
1.60
1.62
1.60
1.62
1.62
+2.53%
7,703
0.56
Feb 11, 2026
1.64
1.64
1.58
1.58
1.58
-5.39%
1,107
0.08
Feb 10, 2026
1.67
1.67
1.55
1.56
1.56
-6.59%
17,471
1.29
Feb 09, 2026
1.60
1.67
1.59
1.67
1.67
+5.03%
2,614
0.19
Feb 06, 2026
1.62
1.62
1.59
1.59
1.59
-1.24%
15,763
1.17
Feb 05, 2026
1.65
1.65
1.59
1.61
1.61
-1.23%
12,522
0.93
Feb 04, 2026
1.70
1.70
1.63
1.63
1.63
-2.40%
3,453
0.25
Feb 03, 2026
1.65
1.69
1.64
1.67
1.67
-0.60%
12,520
0.92
Rows:
50