TSXV - Delayed Quote
CAD
Covalon Technologies Ltd. (COV.V)
4.4300
-0.0300
(-0.67%)
At close: October 30 at 2:21:27 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.4500
4.4500
4.3700
4.4300
4.4300
7,600
Oct 29, 2026
4.5000
4.5000
4.4600
4.4600
4.4600
8,000
Oct 28, 2026
4.4000
4.5000
4.3900
4.5000
4.5000
17,800
Oct 27, 2026
4.2900
4.5000
4.2900
4.3900
4.3900
41,400
Oct 26, 2026
4.1900
4.2700
4.1900
4.2200
4.2200
6,200
Oct 23, 2026
4.1900
4.2000
4.0300
4.1300
4.1300
10,800
Oct 22, 2026
3.8900
4.0200
3.8900
4.0000
4.0000
3,300
Oct 21, 2026
4.3200
4.3200
4.1400
4.1700
4.1700
8,100
Oct 20, 2026
3.8500
4.3600
3.8500
4.3300
4.3300
11,200
Oct 19, 2026
4.0300
4.0900
3.9000
3.9200
3.9200
15,500
Oct 16, 2026
4.0500
4.0500
4.0000
4.0300
4.0300
28,200
Oct 15, 2026
4.0500
4.0800
4.0100
4.0400
4.0400
3,200
Oct 14, 2026
4.0600
4.0700
3.9400
3.9400
3.9400
9,600
Oct 13, 2026
4.2300
4.2300
3.9800
4.0700
4.0700
41,000
Oct 9, 2026
3.9700
4.0400
3.9500
3.9700
3.9700
35,100
Oct 8, 2026
3.8200
3.9900
3.8200
3.9900
3.9900
1,400
Oct 7, 2026
4.1100
4.1100
3.8200
3.8200
3.8200
14,800
Oct 6, 2026
4.3100
4.3100
4.0200
4.0500
4.0500
31,100
Oct 5, 2026
4.0700
4.4700
3.9800
4.3400
4.3400
85,200
Oct 2, 2026
3.9000
4.0900
3.7500
3.9800
3.9800
7,400
Oct 1, 2026
3.6900
3.8800
3.6500
3.8800
3.8800
6,500
Sep 30, 2026
4.2100
4.2100
3.5700
3.5700
3.5700
62,800
Sep 29, 2026
4.5900
4.5900
4.0700
4.2200
4.2200
52,100
Sep 28, 2026
4.2200
4.5600
4.2200
4.5600
4.5600
106,700
Sep 25, 2026
4.1400
4.2400
4.1100
4.2400
4.2400
49,800
Sep 24, 2026
4.1000
4.1400
4.0000
4.0700
4.0700
28,400
Sep 23, 2026
4.0000
4.1000
3.9400
4.0600
4.0600
56,300
Sep 22, 2026
3.7600
3.9900
3.7600
3.9700
3.9700
17,200
Sep 21, 2026
3.8500
4.0100
3.8500
3.9900
3.9900
93,100
Sep 18, 2026
3.7400
3.7400
3.6100
3.7000
3.7000
9,500
Sep 17, 2026
3.5800
3.7500
3.5700
3.7000
3.7000
49,500
Sep 16, 2026
3.5500
3.6200
3.5400
3.5500
3.5500
30,300
Sep 15, 2026
3.6400
3.6400
3.4600
3.4600
3.4600
9,100
Sep 14, 2026
3.3100
3.6200
3.3100
3.6000
3.6000
67,200
Sep 11, 2026
3.3000
3.3600
3.3000
3.3000
3.3000
12,000
Sep 10, 2026
3.3600
3.3600
3.3000
3.3000
3.3000
12,300
Sep 9, 2026
3.5900
3.5900
3.3600
3.3700
3.3700
18,800
Sep 8, 2026
3.3200
3.5500
3.3200
3.5400
3.5400
101,000
Sep 4, 2026
3.0700
3.3000
3.0600
3.3000
3.3000
152,300
Sep 3, 2026
2.9700
3.0600
2.9700
3.0500
3.0500
10,000
Sep 2, 2026
3.0400
3.0400
2.9600
3.0000
3.0000
6,200
Sep 1, 2026
3.0400
3.0400
2.9700
3.0000
3.0000
20,900
Aug 31, 2026
2.9500
3.0900
2.9500
3.0200
3.0200
71,100
Aug 28, 2026
2.9300
2.9500
2.8900
2.9500
2.9500
23,500
Aug 27, 2026
2.8200
3.0000
2.8100
2.9300
2.9300
153,600
Aug 26, 2026
2.3000
2.3100
2.2900
2.2900
2.2900
7,800
Aug 25, 2026
2.3100
2.3100
2.3100
2.3100
2.3100
600
Aug 24, 2026
2.3100
2.3100
2.3100
2.3100
2.3100
600
Aug 21, 2026
2.3300
2.3600
2.3000
2.3000
2.3000
3,600
Aug 20, 2026
2.2500
2.3300
2.2100
2.3300
2.3300
18,100
Aug 19, 2026
2.3000
2.3000
2.2100
2.2500
2.2500
6,900
Aug 18, 2026
2.3100
2.3100
2.3000
2.3000
2.3000
700
Aug 17, 2026
2.3100
2.3500
2.3100
2.3500
2.3500
1,200
Aug 14, 2026
2.3100
2.3600
2.3000
2.3600
2.3600
2,300
Aug 13, 2026
2.3700
2.3900
2.3400
2.3400
2.3400
10,800
Aug 12, 2026
2.3500
2.3900
2.3500
2.3700
2.3700
600
Aug 11, 2026
2.3000
2.3400
2.2900
2.3400
2.3400
5,300
Aug 10, 2026
2.3000
2.3000
2.2900
2.3000
2.3000
7,100
Aug 7, 2026
2.2400
2.2600
2.2400
2.2600
2.2600
12,800
Aug 6, 2026
2.2000
2.2400
2.2000
2.2400
2.2400
7,700
Aug 5, 2026
2.2300
2.2300
2.2200
2.2200
2.2200
2,000
Aug 4, 2026
2.2100
2.2100
2.2100
2.2100
2.2100
100
Jul 31, 2026
2.2400
2.2400
2.2400
2.2400
2.2400
600
Jul 30, 2026
2.2400
2.2400
2.2300
2.2400
2.2400
4,000
Jul 29, 2026
2.2000
2.2000
2.2000
2.2000
2.2000
100
Jul 28, 2026
2.2300
2.2300
2.2300
2.2300
2.2300
2,800
Jul 27, 2026
2.1500
2.2000
2.1500
2.1900
2.1900
8,000
Jul 24, 2026
2.1800
2.1800
2.1700
2.1800
2.1800
3,200
Jul 23, 2026
2.1500
2.1800
2.1500
2.1800
2.1800
28,300
Jul 22, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
2,400
Jul 21, 2026
2.0500
2.0900
2.0500
2.0900
2.0900
1,700
Jul 20, 2026
2.0400
2.1700
2.0400
2.1700
2.1700
12,200
Jul 17, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
2,800
Jul 16, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
2,300
Jul 15, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
-
Jul 14, 2026
2.0400
2.0600
2.0400
2.0500
2.0500
1,700
Jul 13, 2026
2.0300
2.0900
2.0300
2.0700
2.0700
5,200
Jul 10, 2026
2.1500
2.1500
2.1000
2.1000
2.1000
600
Jul 9, 2026
2.1200
2.1500
2.1200
2.1500
2.1500
1,000
Jul 8, 2026
2.1500
2.2100
2.1500
2.2000
2.2000
16,500
Jul 7, 2026
2.0800
2.1500
2.0500
2.1500
2.1500
11,800
Jul 6, 2026
2.1600
2.1700
2.1000
2.1500
2.1500
7,500
Jul 3, 2026
2.0800
2.0800
2.0800
2.0800
2.0800
1,500
Jul 2, 2026
2.1100
2.1100
2.0800
2.0800
2.0800
3,800
Jun 30, 2026
2.2400
2.2400
2.1000
2.1000
2.1000
26,500
Jun 29, 2026
2.2100
2.2100
2.2100
2.2100
2.2100
10,200
Jun 26, 2026
2.2400
2.2400
2.2100
2.2100
2.2100
2,400
Jun 25, 2026
2.2300
2.2300
2.2300
2.2300
2.2300
-
Jun 24, 2026
2.0700
2.2300
2.0700
2.2300
2.2300
3,300
Jun 23, 2026
2.2600
2.2600
2.2400
2.2500
2.2500
1,500
Jun 22, 2026
2.2300
2.2800
2.2300
2.2300
2.2300
37,800
Jun 19, 2026
2.1800
2.2000
2.1600
2.1600
2.1600
6,600
Jun 18, 2026
2.1900
2.2800
2.1900
2.2800
2.2800
6,000
Jun 17, 2026
2.2100
2.2300
2.1500
2.1900
2.1900
57,000
Jun 16, 2026
2.1600
2.2100
2.1600
2.2100
2.2100
6,800
Jun 15, 2026
2.1600
2.1700
2.1500
2.1600
2.1600
21,900
Jun 12, 2026
2.0100
2.1800
2.0100
2.1700
2.1700
1,600
Jun 11, 2026
2.2100
2.2100
2.1400
2.1400
2.1400
3,300
Jun 10, 2026
2.1400
2.1800
2.1400
2.1800
2.1800
8,500
Jun 9, 2026
2.0600
2.1700
2.0600
2.1500
2.1500
60,600
Jun 8, 2026
2.1700
2.1700
2.1500
2.1600
2.1600
3,200
Jun 5, 2026
2.1700
2.1700
2.1000
2.1000
2.1000
2,600
Jun 4, 2026
1.9900
2.1500
1.9900
2.1500
2.1500
20,600
Jun 3, 2026
2.1300
2.1300
1.9700
1.9700
1.9700
6,300
Jun 2, 2026
2.0600
2.1800
2.0600
2.1300
2.1300
5,800
Jun 1, 2026
2.1800
2.2100
2.1700
2.2100
2.2100
3,400
May 29, 2026
2.2300
2.2300
2.1700
2.1700
2.1700
5,700
May 28, 2026
2.2000
2.2000
2.2000
2.2000
2.2000
1,200
May 27, 2026
2.2400
2.2400
2.1500
2.1500
2.1500
8,400
May 26, 2026
2.1500
2.2400
2.1300
2.2400
2.2400
20,000
May 25, 2026
2.0000
2.1400
2.0000
2.1100
2.1100
20,500
May 22, 2026
2.0500
2.0800
2.0000
2.0100
2.0100
6,600
May 21, 2026
2.0600
2.0900
1.8800
2.0000
2.0000
35,400
May 20, 2026
1.9900
2.1000
1.9900
2.0800
2.0800
11,700
May 19, 2026
1.9200
1.9900
1.9200
1.9900
1.9900
300
May 15, 2026
1.9100
1.9500
1.8800
1.9500
1.9500
6,700
May 14, 2026
1.9900
1.9900
1.9300
1.9500
1.9500
7,300
May 13, 2026
1.9500
1.9700
1.9500
1.9600
1.9600
700
May 12, 2026
1.9600
1.9700
1.9000
1.9700
1.9700
2,700
May 11, 2026
2.0100
2.0100
1.9700
1.9700
1.9700
6,300
May 8, 2026
1.8900
2.0500
1.8800
1.9500
1.9500
16,900
May 7, 2026
1.8500
1.9300
1.8500
1.9300
1.9300
6,800
May 6, 2026
1.8500
1.8900
1.8500
1.8600
1.8600
10,100
May 5, 2026
1.8600
1.8600
1.8400
1.8400
1.8400
6,900
May 4, 2026
1.9100
1.9200
1.8600
1.8600
1.8600
3,500
May 1, 2026
1.9400
1.9400
1.9400
1.9400
1.9400
300
Apr 30, 2026
1.9900
1.9900
1.8900
1.8900
1.8900
4,300
Apr 29, 2026
1.9900
1.9900
1.8500
1.8500
1.8500
6,100
Apr 28, 2026
1.9300
1.9400
1.8900
1.8900
1.8900
3,300
Apr 27, 2026
1.9900
1.9900
1.9000
1.9000
1.9000
4,500
Apr 24, 2026
1.9000
1.9500
1.9000
1.9500
1.9500
5,100
Apr 23, 2026
1.9500
1.9500
1.9000
1.9000
1.9000
4,800
Apr 22, 2026
1.9900
1.9900
1.8300
1.9000
1.9000
17,700
Apr 21, 2026
1.9800
1.9900
1.9500
1.9500
1.9500
5,200
Apr 20, 2026
1.9400
2.0500
1.8800
1.9500
1.9500
22,400
Apr 17, 2026
1.9900
1.9900
1.9100
1.9100
1.9100
1,800
Apr 16, 2026
1.9800
1.9800
1.9400
1.9800
1.9800
10,300
Apr 15, 2026
1.9900
1.9900
1.9800
1.9800
1.9800
5,600
Apr 14, 2026
1.9900
1.9900
1.9400
1.9900
1.9900
9,900
Apr 13, 2026
1.9900
1.9900
1.9800
1.9900
1.9900
1,500
Apr 10, 2026
1.9900
1.9900
1.9800
1.9900
1.9900
1,800
Apr 9, 2026
1.9700
1.9900
1.9700
1.9900
1.9900
3,900
Apr 8, 2026
1.9200
1.9700
1.8700
1.9700
1.9700
21,300
Apr 7, 2026
1.8200
1.9300
1.8000
1.9300
1.9300
34,800
Apr 6, 2026
1.7600
1.8000
1.7600
1.8000
1.8000
500
Apr 2, 2026
1.8300
1.8300
1.8000
1.8300
1.8300
3,100
Apr 1, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
900
Mar 31, 2026
1.7600
1.8000
1.7600
1.8000
1.8000
10,100
Mar 30, 2026
1.7200
1.7200
1.7200
1.7200
1.7200
500
Mar 27, 2026
1.8300
1.8300
1.7200
1.7200
1.7200
13,100
Mar 26, 2026
1.7200
1.7200
1.7200
1.7200
1.7200
-
Mar 25, 2026
1.7500
1.7500
1.7200
1.7200
1.7200
9,100
Mar 24, 2026
1.7500
1.8300
1.7500
1.7800
1.7800
4,400
Mar 23, 2026
1.7500
1.7500
1.7000
1.7500
1.7500
17,600
Mar 20, 2026
1.7500
1.7500
1.7100
1.7100
1.7100
5,200
Mar 19, 2026
1.7400
1.7500
1.6600
1.6600
1.6600
61,800
Mar 18, 2026
1.7700
1.7700
1.7700
1.7700
1.7700
2,000
Mar 17, 2026
1.7600
1.7900
1.7600
1.7900
1.7900
1,600
Mar 16, 2026
1.8000
1.8000
1.7700
1.7700
1.7700
1,200
Mar 13, 2026
1.7900
1.8500
1.7600
1.7600
1.7600
2,200
Mar 12, 2026
1.7900
1.7900
1.7900
1.7900
1.7900
200
Mar 11, 2026
1.7900
1.8000
1.7700
1.8000
1.8000
7,900
Mar 10, 2026
1.7900
1.7900
1.7900
1.7900
1.7900
1,900
Mar 9, 2026
1.8000
1.8500
1.8000
1.8200
1.8200
2,400
Mar 6, 2026
1.8600
1.8700
1.8600
1.8600
1.8600
600
Mar 5, 2026
1.9000
1.9100
1.8600
1.8700
1.8700
3,100
Mar 4, 2026
1.9000
1.9100
1.9000
1.9100
1.9100
400
Mar 3, 2026
1.8400
1.8800
1.8400
1.8800
1.8800
2,000
Mar 2, 2026
1.9300
1.9300
1.8400
1.8400
1.8400
9,400
Feb 27, 2026
1.9700
1.9700
1.8300
1.9000
1.9000
10,500
Feb 26, 2026
1.8200
1.9000
1.8200
1.9000
1.9000
74,700
Feb 25, 2026
1.5800
1.8500
1.5700
1.8200
1.8200
257,200
Feb 24, 2026
1.6100
1.6200
1.6100
1.6100
1.6100
2,500
Feb 23, 2026
1.6000
1.6200
1.6000
1.6200
1.6200
3,800
Feb 20, 2026
1.6100
1.6200
1.6000
1.6100
1.6100
11,900
Feb 19, 2026
1.6300
1.6300
1.6000
1.6000
1.6000
4,500
Feb 18, 2026
1.6000
1.6000
1.6000
1.6000
1.6000
1,300
Feb 17, 2026
1.6400
1.6400
1.6000
1.6000
1.6000
6,000
Feb 13, 2026
1.6000
1.6300
1.5800
1.6200
1.6200
26,800
Feb 12, 2026
1.6000
1.6200
1.6000
1.6200
1.6200
7,700
Feb 11, 2026
1.6400
1.6400
1.5800
1.5800
1.5800
1,100
Feb 10, 2026
1.6700
1.6700
1.5500
1.5600
1.5600
17,500
Feb 9, 2026
1.6000
1.6700
1.5900
1.6700
1.6700
2,600
Feb 6, 2026
1.6200
1.6200
1.5900
1.5900
1.5900
15,800
Feb 5, 2026
1.6500
1.6500
1.5900
1.6100
1.6100
12,500
Feb 4, 2026
1.7000
1.7000
1.6300
1.6300
1.6300
3,500
Feb 3, 2026
1.6500
1.6900
1.6400
1.6700
1.6700
12,500
Feb 2, 2026
1.7900
1.7900
1.6500
1.6800
1.6800
2,800
Jan 30, 2026
1.6900
1.7000
1.6900
1.7000
1.7000
2,500
Jan 29, 2026
1.6600
1.6900
1.6500
1.6500
1.6500
12,800
Jan 28, 2026
1.6600
1.6800
1.6600
1.6800
1.6800
4,400
Jan 27, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
1,400
Jan 26, 2026
1.6800
1.6800
1.6200
1.6500
1.6500
24,300
Jan 23, 2026
1.6500
1.6800
1.6500
1.6800
1.6800
4,500
Jan 22, 2026
1.6700
1.6700
1.6500
1.6700
1.6700
8,900
Jan 21, 2026
1.6800
1.6800
1.6400
1.6500
1.6500
8,600
Jan 20, 2026
1.7400
1.7400
1.6600
1.6600
1.6600
22,200
Jan 19, 2026
1.7600
1.7600
1.7000
1.7500
1.7500
9,700
Jan 16, 2026
1.7400
1.7700
1.7400
1.7400
1.7400
13,300
Jan 15, 2026
1.8300
1.8300
1.7400
1.7400
1.7400
4,000
Jan 14, 2026
1.7400
1.7600
1.7300
1.7400
1.7400
12,100
Jan 13, 2026
1.8000
1.8100
1.7500
1.7500
1.7500
38,000
Jan 12, 2026
1.8900
1.8900
1.7900
1.7900
1.7900
11,800
Jan 9, 2026
1.8600
1.8600
1.7700
1.7900
1.7900
11,300
Jan 8, 2026
1.8000
1.8100
1.7400
1.8100
1.8100
10,700
Jan 7, 2026
1.8400
1.8400
1.8300
1.8300
1.8300
5,600
Jan 6, 2026
1.8900
1.8900
1.8200
1.8200
1.8200
12,900
Jan 5, 2026
1.8500
1.8600
1.8000
1.8600
1.8600
24,900
Jan 2, 2026
1.7500
1.8800
1.7500
1.8700
1.8700
20,800
Dec 31, 2025
1.6800
1.7400
1.6000
1.7400
1.7400
35,600
Dec 30, 2025
1.6700
1.7000
1.6000
1.6000
1.6000
47,100
Dec 29, 2025
1.6800
1.7100
1.6600
1.6900
1.6900
27,100
Dec 24, 2025
1.7100
1.7300
1.7100
1.7300
1.7300
3,500
Dec 23, 2025
1.7100
1.7200
1.7000
1.7200
1.7200
21,600
Dec 22, 2025
1.7500
1.7500
1.7400
1.7400
1.7400
1,100
Dec 19, 2025
1.7600
1.7600
1.6800
1.7100
1.7100
15,700
Dec 18, 2025
1.7400
1.7700
1.7100
1.7300
1.7300
14,700
Dec 17, 2025
1.7700
1.7800
1.7300
1.7400
1.7400
12,000
Dec 16, 2025
1.8000
1.8000
1.7700
1.7700
1.7700
10,700
Dec 15, 2025
1.8000
1.8100
1.8000
1.8000
1.8000
14,000
Dec 12, 2025
1.8400
1.8400
1.8000
1.8300
1.8300
12,100
Dec 11, 2025
1.9000
1.9000
1.7800
1.8400
1.8400
124,100
Dec 10, 2025
1.9500
1.9800
1.9100
1.9700
1.9700
13,000
Dec 9, 2025
1.9500
1.9500
1.9500
1.9500
1.9500
4,200
Dec 8, 2025
1.9600
1.9600
1.9500
1.9500
1.9500
2,600
Dec 5, 2025
1.9900
1.9900
1.9200
1.9200
1.9200
2,100
Dec 4, 2025
1.9500
1.9700
1.9500
1.9700
1.9700
14,800
Dec 3, 2025
1.9100
1.9500
1.9100
1.9500
1.9500
14,300
Dec 2, 2025
1.9100
1.9100
1.9100
1.9100
1.9100
11,100
Dec 1, 2025
1.9100
1.9200
1.9100
1.9200
1.9200
4,500
Nov 28, 2025
1.9000
1.9400
1.9000
1.9400
1.9400
2,700
Nov 27, 2025
1.9400
1.9500
1.9000
1.9200
1.9200
6,200
Nov 26, 2025
1.9000
1.9200
1.8800
1.8800
1.8800
5,900
Nov 25, 2025
1.9500
1.9900
1.9400
1.9400
1.9400
5,900
Nov 24, 2025
1.9300
1.9300
1.9000
1.9300
1.9300
8,100
Nov 21, 2025
1.9500
1.9500
1.9000
1.9400
1.9400
11,500
Nov 20, 2025
1.9900
1.9900
1.9500
1.9700
1.9700
21,400
Nov 19, 2025
2.0000
2.0000
1.9000
1.9000
1.9000
7,300
Nov 18, 2025
1.9500
2.0000
1.9400
1.9400
1.9400
8,800
Nov 17, 2025
1.9200
1.9600
1.9000
1.9300
1.9300
5,900
Nov 14, 2025
1.9900
1.9900
1.9900
1.9900
1.9900
8,100
Nov 13, 2025
2.0200
2.0200
1.8800
1.8900
1.8900
37,900
Nov 12, 2025
2.0200
2.0200
2.0100
2.0200
2.0200
2,200
Nov 11, 2025
2.0100
2.0100
2.0100
2.0100
2.0100
-
Nov 10, 2025
2.0200
2.0300
2.0100
2.0100
2.0100
1,900
Nov 7, 2025
2.0500
2.0500
2.0100
2.0100
2.0100
11,600
Nov 6, 2025
2.0800
2.0800
2.0500
2.0500
2.0500
4,600
Nov 5, 2025
2.0900
2.0900
2.0500
2.0500
2.0500
6,700
Nov 4, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
2.2300
2.2300
2.1100
2.1600
2.1600
15,000
Nov 3, 2025
2.2900
2.3600
2.2500
2.2500
2.1000
11,600
Oct 31, 2025
2.2900
2.2900
2.2700
2.2900
2.1373
5,500
Oct 30, 2025
2.2600
2.3000
2.2100
2.2700
2.1187
6,300
