ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cotec Holdings Corp (OP:CTHCF)

1.465 +0.125 (+9.33%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.370 1.500 1.370 1.465 9,388 +0.12(+9.33%)
Dec 23, 2025 1.340 3 +0.09(+6.77%)
Dec 22, 2025 1.240 1.274 1.210 1.255 13,336 +0.03(+2.45%)
Dec 19, 2025 1.220 1.250 1.220 1.225 6,600 +0.00(+0.24%)
Dec 18, 2025 1.230 1.280 1.222 1.222 9,130 +0.00(+0.01%)
Dec 17, 2025 1.255 1.280 1.222 1.222 5,475 -0.03(-2.24%)
Dec 16, 2025 1.290 1.310 1.250 1.250 17,006 -0.11(-8.09%)
Dec 15, 2025 1.288 1.360 1.279 1.360 9,486 +0.09(+7.10%)
Dec 12, 2025 1.276 1.280 1.266 1.270 8,575 -0.00(-0.01%)
Dec 11, 2025 1.265 1.290 1.238 1.270 36,918 +0.05(+4.27%)
Dec 10, 2025 1.218 1.218 1.218 1.218 538 +0.02(+1.50%)
Dec 09, 2025 1.200 1.200 1.168 1.200 1,005 -0.02(-1.76%)
Dec 08, 2025 1.297 1.297 1.190 1.222 21,804 -0.08(-6.04%)
Dec 05, 2025 1.316 1.316 1.270 1.300 19,709 -0.01(-0.61%)
Dec 04, 2025 1.305 1.346 1.300 1.308 12,212 -0.01(-0.61%)
Dec 03, 2025 1.352 1.352 1.300 1.316 6,040 +0.01(+0.61%)
Dec 02, 2025 1.334 1.334 1.252 1.308 8,705 -0.02(-1.47%)
Dec 01, 2025 1.370 1.410 1.310 1.327 51,176 -0.05(-3.45%)
Nov 28, 2025 1.400 1.400 1.350 1.375 28,750 +0.03(+2.61%)
Nov 26, 2025 1.350 1.390 1.230 1.340 38,780 +0.06(+4.85%)
Nov 25, 2025 1.228 1.350 1.228 1.278 24,337 +0.09(+7.39%)
Nov 24, 2025 1.236 1.250 1.180 1.190 35,595 +0.01(+0.85%)
Nov 21, 2025 1.120 1.180 1.090 1.180 67,080 +0.08(+7.76%)
Nov 20, 2025 1.110 1.130 1.095 1.095 6,544 -0.01(-0.45%)
Nov 19, 2025 1.075 1.100 1.040 1.100 6,887 +0.07(+6.38%)
Nov 18, 2025 1.034 1.050 1.034 1.034 23,310 -0.02(-1.52%)
Nov 17, 2025 1.045 1.070 1.045 1.050 1,478 +0.00(+0.00%)
Nov 14, 2025 1.050 1.050 1.050 1.050 150 +0.01(+0.96%)
Nov 13, 2025 1.060 1.072 1.040 1.040 7,289 +0.04(+4.42%)
Nov 12, 2025 1.100 1.100 0.9960 0.9960 7,466 +0.05(+4.84%)
Nov 11, 2025 1.010 1.010 0.9500 0.9500 5,400 -0.01(-1.40%)
Nov 10, 2025 0.9598 0.9635 0.8247 0.9635 2,786 +0.15(+18.47%)
Nov 07, 2025 0.8488 0.9085 0.8000 0.8133 17,356 -0.10(-10.55%)
Nov 06, 2025 0.9501 0.9757 0.9092 0.9092 3,320 -0.03(-3.36%)
Nov 05, 2025 0.9724 0.9724 0.9210 0.9408 3,267 +0.05(+5.70%)
Nov 04, 2025 1.020 1.060 0.8901 0.8901 11,725 -0.17(-16.03%)
Nov 03, 2025 1.150 1.200 1.050 1.060 26,555 -0.08(-6.69%)
Oct 31, 2025 1.136 1.136 1.136 1.136 4,000 +0.03(+2.42%)
Oct 30, 2025 1.109 1.160 1.109 1.109 12,782 +0.04(+3.66%)
Oct 29, 2025 1.283 1.283 1.070 1.070 2,605 -0.08(-6.96%)
Oct 28, 2025 1.176 1.193 1.150 1.150 6,642 -0.04(-3.36%)
Oct 27, 2025 1.240 1.254 1.170 1.190 44,939 -0.05(-4.03%)
Oct 24, 2025 1.220 1.375 1.200 1.240 26,544 +0.08(+6.90%)
Oct 23, 2025 1.114 1.160 1.114 1.160 2,931 +0.02(+2.11%)
Oct 22, 2025 1.150 1.160 1.070 1.136 24,503 -0.04(-3.73%)
Oct 21, 2025 1.128 1.180 1.128 1.180 5,319 +0.00(+0.00%)
Oct 20, 2025 1.100 1.185 1.100 1.180 32,167 +0.08(+7.27%)
Oct 17, 2025 1.104 1.210 1.060 1.100 24,587 -0.10(-8.64%)
Oct 16, 2025 1.401 1.401 1.100 1.204 63,875 -0.10(-7.38%)
Oct 15, 2025 1.250 1.340 1.250 1.300 10,383 -0.01(-0.51%)
Oct 14, 2025 1.890 2.100 1.190 1.307 138,898 -0.42(-24.26%)
Oct 13, 2025 1.290 2.100 1.230 1.725 66,316 +0.62(+55.69%)
Oct 10, 2025 1.040 1.110 1.020 1.108 74,520 +0.11(+10.70%)
Oct 09, 2025 1.030 1.030 0.9519 1.001 22,633 +0.02(+2.32%)
Oct 08, 2025 0.9400 1.000 0.9304 0.9782 33,776 +0.06(+6.79%)
Oct 07, 2025 0.9125 0.9375 0.8919 0.9160 24,209 +0.01(+1.04%)
Oct 06, 2025 0.8430 0.9066 0.8430 0.9066 10,367 +0.07(+7.95%)
Oct 03, 2025 0.8561 0.8600 0.8302 0.8398 8,231 -0.00(-0.25%)
Oct 02, 2025 0.8066 0.8426 0.8066 0.8419 8,320 +0.03(+4.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.