ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Cotec Hldgs Corp (OP:CTHCF)

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2026 1.398 1.420 1.380 1.380 2,376 +0.02(+1.47%)
Feb 20, 2026 1.360 1.360 1.360 1.360 1,420 -0.00(-0.23%)
Feb 19, 2026 1.450 1.450 1.322 1.363 51,570 -0.19(-12.05%)
Feb 18, 2026 1.576 1.630 1.550 1.550 9,710 +0.02(+1.57%)
Feb 17, 2026 1.475 1.526 1.450 1.526 9,250 +0.02(+1.06%)
Feb 13, 2026 1.520 1.520 1.510 1.510 7,100 +0.00(+0.00%)
Feb 12, 2026 1.580 1.580 1.510 1.510 16,751 -0.19(-11.38%)
Feb 11, 2026 1.690 1.810 1.580 1.704 16,041 +0.05(+3.27%)
Feb 10, 2026 1.685 1.685 1.650 1.650 7,967 -0.03(-1.79%)
Feb 09, 2026 1.530 1.687 1.520 1.680 29,348 +0.15(+9.80%)
Feb 06, 2026 1.400 1.555 1.400 1.530 14,688 +0.09(+6.62%)
Feb 05, 2026 1.352 1.470 1.330 1.435 74,235 +0.12(+9.54%)
Feb 04, 2026 1.200 1.500 1.200 1.310 45,728 +0.06(+5.02%)
Feb 03, 2026 1.250 1.280 1.210 1.247 21,203 -0.00(-0.21%)
Feb 02, 2026 1.300 1.360 1.210 1.250 70,875 -0.11(-8.09%)
Jan 30, 2026 1.320 1.360 1.290 1.360 21,888 -0.02(-1.45%)
Jan 29, 2026 1.349 1.492 1.320 1.380 33,081 +0.06(+4.70%)
Jan 28, 2026 1.340 1.350 1.300 1.318 41,987 -0.07(-5.18%)
Jan 27, 2026 1.350 1.390 1.330 1.390 18,008 +0.03(+2.21%)
Jan 26, 2026 1.380 1.402 1.332 1.360 10,525 -0.02(-1.45%)
Jan 23, 2026 1.380 1.580 1.260 1.380 78,495 +0.02(+1.17%)
Jan 22, 2026 1.340 1.364 1.316 1.364 18,430 +0.02(+1.79%)
Jan 21, 2026 1.358 1.580 1.340 1.340 9,397 +0.01(+0.45%)
Jan 20, 2026 1.390 1.500 1.334 1.334 40,830 -0.07(-4.71%)
Jan 16, 2026 1.362 1.420 1.362 1.400 33,637 +0.02(+1.45%)
Jan 15, 2026 1.260 1.450 1.260 1.380 113,314 +0.12(+9.44%)
Jan 14, 2026 1.260 1.264 1.260 1.261 5,115 +0.01(+0.52%)
Jan 13, 2026 2.700 2.700 1.250 1.254 25,426 -0.05(-3.69%)
Jan 12, 2026 1.280 1.314 1.250 1.302 12,675 +0.07(+5.68%)
Jan 09, 2026 1.350 1.350 1.220 1.232 42,608 -0.07(-5.19%)
Jan 08, 2026 1.278 1.300 1.240 1.300 4,822 +0.07(+6.12%)
Jan 07, 2026 1.240 1.260 1.200 1.225 11,410 -0.00(-0.41%)
Jan 06, 2026 1.241 1.250 1.228 1.230 25,020 -0.04(-3.15%)
Jan 05, 2026 1.332 1.360 1.240 1.270 23,203 -0.11(-7.97%)
Jan 02, 2026 1.366 1.383 1.352 1.380 5,335 +0.03(+2.03%)
Dec 31, 2025 1.390 1.410 1.330 1.353 4,697 -0.07(-4.74%)
Dec 30, 2025 1.380 1.611 1.380 1.420 11,121 +0.04(+3.03%)
Dec 29, 2025 1.470 1.473 1.378 1.378 19,950 -0.09(-5.94%)
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%)
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.