Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

CoTec Holdings Corp. (CTH.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.5000

-0.0100

(-1.96%)

At close: 10:27AM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
26 Apr 2024	0.5000	0.5100	0.5000	0.5100	0.5100	7,000
25 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
24 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,500
23 Apr 2024	0.4900	0.5000	0.4900	0.5000	0.5000	18,000
22 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
19 Apr 2024	0.5100	0.5100	0.4800	0.4800	0.4800	10,250
18 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
17 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	21,500
16 Apr 2024	0.5600	0.5600	0.5000	0.5000	0.5000	39,723
15 Apr 2024	0.5600	0.5600	0.5400	0.5500	0.5500	16,500
12 Apr 2024	0.5600	0.5600	0.5600	0.5600	0.5600	2,000
11 Apr 2024	0.5700	0.5700	0.5600	0.5600	0.5600	4,000
10 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	5,000
09 Apr 2024	0.6000	0.6200	0.6000	0.6000	0.6000	14,000
08 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
05 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	30,010
04 Apr 2024	0.5700	0.5900	0.5700	0.5800	0.5800	21,510
03 Apr 2024	0.5300	0.5800	0.5300	0.5800	0.5800	4,500
02 Apr 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
01 Apr 2024	0.5800	0.5800	0.5000	0.5400	0.5400	57,223
28 Mar 2024	0.5900	0.5900	0.5800	0.5800	0.5800	3,500
27 Mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	2,000
26 Mar 2024	0.6400	0.6400	0.6000	0.6000	0.6000	12,010
25 Mar 2024	0.6500	0.6500	0.5900	0.6500	0.6500	20,223
22 Mar 2024	0.6400	0.6400	0.6300	0.6400	0.6400	3,000
21 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	4,825
20 Mar 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,000
19 Mar 2024	0.6300	0.6400	0.6300	0.6300	0.6300	21,000
18 Mar 2024	0.6000	0.6100	0.5800	0.6100	0.6100	11,100
15 Mar 2024	0.5300	0.6000	0.5300	0.6000	0.6000	52,900
14 Mar 2024	0.5200	0.5300	0.5000	0.5000	0.5000	60,075
13 Mar 2024	0.5400	0.5400	0.5000	0.5000	0.5000	27,982
12 Mar 2024	0.5900	0.5900	0.5400	0.5500	0.5500	54,045
11 Mar 2024	0.6500	0.6500	0.5700	0.5800	0.5800	36,840
08 Mar 2024	0.6300	0.6500	0.6000	0.6500	0.6500	82,500
07 Mar 2024	0.6500	0.6500	0.6000	0.6400	0.6400	42,518
06 Mar 2024	0.6600	0.6600	0.6500	0.6500	0.6500	19,000
05 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	5,000
04 Mar 2024	0.7000	0.7000	0.6500	0.6800	0.6800	23,500
01 Mar 2024	0.6600	0.7000	0.6600	0.7000	0.7000	43,325
29 Feb 2024	0.6600	0.6600	0.6600	0.6600	0.6600	3,088
28 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	6,000
27 Feb 2024	0.6500	0.6500	0.6400	0.6400	0.6400	11,600
26 Feb 2024	0.6300	0.7000	0.6200	0.6600	0.6600	91,000
23 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	10,500
22 Feb 2024	0.6700	0.6700	0.6000	0.6300	0.6300	34,000
21 Feb 2024	0.6500	0.6600	0.6200	0.6600	0.6600	10,900
20 Feb 2024	0.6500	0.6600	0.6500	0.6600	0.6600	31,150
16 Feb 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,500
15 Feb 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,500
14 Feb 2024	0.6600	0.6800	0.6600	0.6800	0.6800	10,000
13 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
12 Feb 2024	0.6800	0.6900	0.6500	0.6500	0.6500	38,000
09 Feb 2024	0.7000	0.7000	0.6500	0.6500	0.6500	12,000
08 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
07 Feb 2024	0.6600	0.6600	0.6600	0.6600	0.6600	5,000
06 Feb 2024	0.6900	0.6900	0.5900	0.6500	0.6500	102,000
05 Feb 2024	0.6900	0.7000	0.6900	0.7000	0.7000	10,000
02 Feb 2024	0.6400	0.6700	0.6400	0.6700	0.6700	32,500
01 Feb 2024	0.6300	0.6400	0.6300	0.6400	0.6400	11,250
31 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	3,550
30 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
29 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	311,000
26 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	14,100
25 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
24 Jan 2024	0.6300	0.6300	0.5900	0.5900	0.5900	1,600
23 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
22 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
19 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,500
18 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,500
17 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
16 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
15 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
12 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
11 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
10 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
09 Jan 2024	0.6500	0.6500	0.5900	0.5900	0.5900	15,500
08 Jan 2024	0.6900	0.6900	0.6100	0.6500	0.6500	12,000
05 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
04 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	6,000
03 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
02 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,000
29 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
28 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
27 Dec 2023	0.6800	0.6900	0.6800	0.6900	0.6900	1,000
22 Dec 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
21 Dec 2023	0.6000	0.6400	0.6000	0.6400	0.6400	3,000
20 Dec 2023	0.6900	0.6900	0.6300	0.6500	0.6500	4,500
19 Dec 2023	0.6900	0.7000	0.6900	0.7000	0.7000	3,500
18 Dec 2023	0.6900	0.6900	0.6900	0.6900	0.6900	1,000
15 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
14 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
13 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	500
12 Dec 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
11 Dec 2023	0.6500	0.6900	0.6500	0.6900	0.6900	5,000
08 Dec 2023	0.6000	0.6500	0.5900	0.6500	0.6500	4,000
07 Dec 2023	0.6500	0.6500	0.5500	0.5500	0.5500	12,500
06 Dec 2023	0.6500	0.6500	0.6500	0.6500	0.6500	3,000
05 Dec 2023	0.6500	0.6500	0.6500	0.6500	0.6500	10,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,175.70+28.67(+0.35%)

FTSE 25020,114.15+29.36(+0.15%)

AIM764.07+0.74(+0.10%)

GBP/EUR1.1715+0.0002(+0.02%)

GBP/USD1.2537-0.0025(-0.20%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

CoTec Holdings Corp. (CTH.V)

FTSE 100
8,175.70
+28.67(+0.35%)

FTSE 250
20,114.15
+29.36(+0.15%)

AIM
764.07
+0.74(+0.10%)

GBP/EUR
1.1715
+0.0002(+0.02%)

GBP/USD
1.2537
-0.0025(-0.20%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)