Canada markets closed

Colonial Coal International Corp. (CAD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.6300+0.0500 (+1.94%)
At close: 03:57PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.62002.68002.57002.63002.6300200,743
May 01, 20242.64002.64002.47002.58002.5800181,300
Apr 30, 20242.83002.83002.58002.64002.6400187,000
Apr 29, 20242.81003.10002.75002.81002.8100372,400
Apr 26, 20242.19002.69002.19002.69002.6900295,900
Apr 25, 20242.18002.20002.15002.17002.1700150,100
Apr 24, 20242.14002.20002.10002.16002.1600103,300
Apr 23, 20242.17002.18002.08002.12002.120056,800
Apr 22, 20242.23002.23002.12002.16002.160038,400
Apr 19, 20242.21002.25002.13002.15502.1550118,000
Apr 18, 20242.02002.15001.98002.15002.150099,500
Apr 17, 20242.04002.05001.95002.05002.0500211,800
Apr 16, 20242.13002.13002.01002.05002.050096,400
Apr 15, 20242.20002.20002.10002.11002.110098,600
Apr 12, 20242.16002.20002.10002.15002.150099,600
Apr 11, 20242.17002.17002.08002.15002.1500181,400
Apr 10, 20242.25002.25002.14002.14002.1400152,500
Apr 09, 20242.28002.30002.25002.25002.250058,400
Apr 08, 20242.30002.33002.25002.25002.250087,800
Apr 05, 20242.35002.35002.25002.29002.290057,700
Apr 04, 20242.35002.36002.30002.33002.330060,000
Apr 03, 20242.43002.43002.30002.36002.360065,100
Apr 02, 20242.44002.45002.38002.38002.380050,500
Apr 01, 20242.44002.47002.41002.44002.440051,600
Mar 28, 20242.45002.48002.43002.44002.440026,000
Mar 27, 20242.51002.51002.43002.43002.430062,400
Mar 26, 20242.52002.54002.47002.52002.520051,600
Mar 25, 20242.55002.57002.47002.47002.470077,800
Mar 22, 20242.52002.55002.47002.55002.550062,300
Mar 21, 20242.45002.57002.42002.55002.5500297,600
Mar 20, 20242.40002.45002.37002.45002.450063,100
Mar 19, 20242.43002.43002.34002.40002.400021,300
Mar 18, 20242.35002.41002.34002.35002.350032,400
Mar 15, 20242.34002.44002.30002.44002.440065,400
Mar 14, 20242.35002.35002.16002.34002.340083,500
Mar 13, 20242.35002.36002.15002.29002.290096,800
Mar 12, 20242.38002.39002.30002.35002.350061,900
Mar 11, 20242.42002.42002.32002.39002.390067,000
Mar 08, 20242.34002.44002.30002.43002.430078,500
Mar 07, 20242.40002.40002.26002.27002.2700120,100
Mar 06, 20242.42002.45002.35002.36002.360050,300
Mar 05, 20242.24002.56002.24002.48002.4800189,700
Mar 04, 20242.26002.35002.22002.35002.350077,800
Mar 01, 20242.27002.27002.16002.25002.2500122,800
Feb 29, 20242.23002.31002.22002.28002.2800170,900
Feb 28, 20242.17002.21002.17002.20002.2000123,800
Feb 27, 20242.13002.21002.13002.15002.1500105,400
Feb 26, 20242.20002.20002.10002.16002.160057,700
Feb 23, 20242.20002.20002.15002.19002.190011,200
Feb 22, 20242.19002.26002.18002.19002.190034,000
Feb 21, 20242.30002.31002.20002.21002.210065,200
Feb 20, 20242.38002.38002.26002.29002.290046,500
Feb 16, 20242.31002.43002.28002.38002.3800150,900
Feb 15, 20242.35002.41002.34002.36002.360091,300
Feb 14, 20242.30002.40002.29002.40002.4000145,900
Feb 13, 20242.30002.35002.25002.35002.350085,100
Feb 12, 20242.34002.41002.24002.36002.3600303,900
Feb 09, 20242.00002.39002.00002.39002.3900381,100
Feb 08, 20242.07002.07001.96002.00002.0000141,500
Feb 07, 20242.05002.05001.95002.01002.010061,900
Feb 06, 20242.05002.14002.01002.03002.030050,400
Feb 05, 20242.18002.18002.05002.05002.0500113,500
Feb 02, 20242.18002.20002.13002.14002.140058,000
Feb 01, 20242.18002.19002.14002.16002.160094,900
Jan 31, 20242.18002.18002.10002.15002.1500121,800
Jan 30, 20242.17002.23002.10002.13002.1300109,100
Jan 29, 20242.28002.35002.15002.16002.1600154,700
Jan 26, 20242.19002.28002.15002.28002.2800159,200
Jan 25, 20242.17002.29002.16002.16002.1600319,000
Jan 24, 20242.18002.18002.13002.15002.1500153,800
Jan 23, 20242.14002.20002.11502.12002.120078,200
Jan 22, 20242.29002.31002.12002.12002.1200169,400
Jan 19, 20242.25002.33002.24002.25002.2500246,800
Jan 18, 20242.17002.28002.15002.15002.1500263,000
Jan 17, 20242.20002.28002.15002.15002.1500135,300
Jan 16, 20242.19002.40002.08002.18002.1800332,800
Jan 15, 20242.07002.10002.05002.10002.100097,400
Jan 12, 20242.07002.13002.04002.05502.0550165,600
Jan 11, 20242.09002.09001.98002.04002.0400126,600
Jan 10, 20242.20002.24002.05002.07002.0700198,100
Jan 09, 20241.99002.20001.99002.16002.1600160,800
Jan 08, 20241.94002.02001.91001.98001.9800214,800
Jan 05, 20241.90002.05001.88001.90001.9000228,400
Jan 04, 20241.90001.92001.88001.90001.9000242,400
Jan 03, 20241.89001.97001.87001.90001.9000124,300
Jan 02, 20241.92001.92001.88001.90001.900067,800
Dec 29, 20231.88001.92001.86001.90001.900018,100
Dec 28, 20231.85001.92001.85001.86001.860069,000
Dec 27, 20231.80001.88001.80001.85001.850042,400
Dec 22, 20231.78001.84001.75001.81001.810055,800
Dec 21, 20231.76001.79001.69001.78001.780066,000
Dec 20, 20231.72001.76001.72001.76001.760027,200
Dec 19, 20231.70001.74001.68001.72001.720072,000
Dec 18, 20231.73001.75001.69001.70001.700051,500
Dec 15, 20231.74001.78001.70001.71001.710056,500
Dec 14, 20231.78001.79001.72001.76001.760077,000
Dec 13, 20231.75001.80001.67001.79001.790081,600
Dec 12, 20231.89001.89001.76001.78001.780042,400
Dec 11, 20231.92001.95001.86001.86001.860068,500
Dec 08, 20231.97001.97001.87001.91001.910033,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...