S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Covalon Technologies Ltd (COV)
Covalon Technologies Ltd (COV) Historical

COV Covalon Technologies Ltd

1.01

-0.22 (-17.89%)

May 03 2024 - Closed

Delayed by 15 minutes

COV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	1.23	0.00	0.00%	1.23	1.23	1.23	0
May 02 2024	1.23	0.00	0.00%	1.23	1.23	1.23	0
May 01 2024	1.23	0.00	0.00%	1.23	1.23	1.23	0
Apr 30 2024	1.23	0.05	4.24%	1.04	1.23	1.04	800
Apr 29 2024	1.18	0.21	21.65%	1.19	1.19	1.18	4,700
Apr 26 2024	0.97	0.00	0.00%	0.97	0.97	0.97	0
Apr 25 2024	0.97	0.00	0.00%	0.97	0.97	0.97	0
Apr 24 2024	0.97	-0.13	-11.82%	1.10	1.10	0.97	10,905
Apr 23 2024	1.10	0.01	0.92%	1.10	1.10	1.10	300
Apr 22 2024	1.09	0.00	0.00%	1.09	1.09	1.09	900
Apr 19 2024	1.09	-0.11	-9.17%	1.20	1.20	1.08	19,500
Apr 18 2024	1.20	0.10	9.09%	1.10	1.20	1.10	10,755
Apr 17 2024	1.10	0.00	0.00%	1.09	1.10	1.09	3,100
Apr 16 2024	1.10	0.00	0.00%	1.10	1.10	1.10	1,700
Apr 15 2024	1.10	0.00	0.00%	1.10	1.10	1.10	0
Apr 12 2024	1.10	-0.17	-13.39%	1.17	1.17	1.10	7,000
Apr 11 2024	1.27	0.00	0.00%	1.27	1.27	1.27	0
Apr 10 2024	1.27	0.00	0.00%	1.27	1.27	1.27	0
Apr 09 2024	1.27	0.00	0.00%	1.27	1.27	1.27	0
Apr 08 2024	1.27	0.00	0.00%	1.25	1.27	1.25	2,700
Apr 05 2024	1.27	0.02	1.60%	1.13	1.27	1.13	4,000
Apr 04 2024	1.25	0.01	0.81%	1.25	1.25	1.25	1,500
Apr 03 2024	1.24	0.04	3.33%	1.13	1.24	1.13	2,100
Apr 02 2024	1.20	-0.05	-4.00%	1.21	1.21	1.20	4,800
Apr 01 2024	1.25	0.05	4.17%	1.25	1.25	1.25	11,000
Mar 28 2024	1.20	0.05	4.35%	1.24	1.30	1.20	6,000
Mar 27 2024	1.15	0.00	0.00%	1.15	1.15	1.15	0
Mar 26 2024	1.15	-0.05	-4.17%	1.20	1.20	1.12	22,600
Mar 25 2024	1.20	-0.08	-6.25%	1.20	1.20	1.20	1,600
Mar 22 2024	1.28	0.01	0.79%	1.28	1.28	1.28	600
Mar 21 2024	1.27	-0.04	-3.05%	1.27	1.27	1.27	300
Mar 20 2024	1.31	-0.01	-0.76%	1.31	1.31	1.31	2,200
Mar 19 2024	1.32	-0.02	-1.49%	1.32	1.32	1.32	1,100
Mar 18 2024	1.34	0.04	3.08%	1.34	1.34	1.34	100
Mar 15 2024	1.30	-0.09	-6.47%	1.30	1.30	1.30	100
Mar 14 2024	1.39	0.04	2.96%	1.39	1.39	1.39	590
Mar 13 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0
Mar 12 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0
Mar 11 2024	1.35	0.10	8.00%	1.29	1.35	1.29	8,700
Mar 08 2024	1.25	0.06	5.04%	1.21	1.25	1.21	5,800
Mar 07 2024	1.19	-0.04	-3.25%	1.25	1.25	1.15	7,300
Mar 06 2024	1.23	0.03	2.50%	1.13	1.23	1.13	13,300
Mar 05 2024	1.20	0.00	0.00%	1.11	1.20	1.11	4,900
Mar 04 2024	1.20	-0.05	-4.00%	1.05	1.26	1.05	5,800
Mar 01 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0
Feb 29 2024	1.25	-0.06	-4.58%	1.26	1.26	1.25	600
Feb 28 2024	1.31	-0.06	-4.38%	1.37	1.37	1.28	7,100
Feb 27 2024	1.37	0.00	0.00%	1.37	1.37	1.37	50
Feb 26 2024	1.37	-0.08	-5.52%	1.37	1.37	1.37	100
Feb 23 2024	1.45	0.14	10.69%	1.45	1.45	1.45	500
Feb 22 2024	1.31	0.00	0.00%	1.31	1.31	1.31	3,907
Feb 21 2024	1.31	0.00	0.00%	1.33	1.33	1.31	5,000
Feb 20 2024	1.31	-0.08	-5.76%	1.34	1.34	1.31	23,200
Feb 16 2024	1.39	0.22	18.80%	1.33	1.39	1.33	12,000
Feb 15 2024	1.17	0.00	0.00%	1.17	1.17	1.17	0
Feb 14 2024	1.17	-0.07	-5.65%	1.17	1.17	1.17	10,000
Feb 13 2024	1.24	0.00	0.00%	1.24	1.24	1.24	0
Feb 12 2024	1.24	0.05	4.20%	1.19	1.24	1.19	4,900
Feb 09 2024	1.19	0.00	0.00%	1.20	1.20	1.19	7,300
Feb 08 2024	1.19	0.00	0.00%	1.19	1.19	1.19	100
Feb 07 2024	1.19	-0.01	-0.83%	1.19	1.19	1.19	200
Feb 06 2024	1.20	0.02	1.69%	1.20	1.20	1.20	400
Feb 05 2024	1.18	-0.16	-11.94%	1.22	1.22	1.09	1,050

Covalon Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions