Canada markets open in 4 hours 22 minutes

Coelacanth Energy Inc. (CEI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7800-0.0200 (-2.50%)
At close: 12:07PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.80000.80000.78000.78000.780011,803
May 28, 20240.81000.81000.80000.80000.800030,650
May 27, 20240.79000.81000.79000.80000.800099,361
May 24, 20240.77000.77000.76000.77000.770021,500
May 23, 20240.81000.81000.76000.76000.760019,500
May 22, 20240.81000.81000.81000.81000.8100-
May 21, 20240.77000.81000.77000.81000.810024,026
May 17, 20240.79000.79000.77000.78000.780014,052
May 16, 20240.77000.80000.77000.79000.790037,000
May 15, 20240.77000.77000.77000.77000.77006,800
May 14, 20240.77000.77000.76000.76000.76007,000
May 13, 20240.77000.77000.76000.76000.760037,403
May 10, 20240.78000.78000.77000.78000.780032,500
May 09, 20240.77000.79000.77000.78000.780065,620
May 08, 20240.79000.79000.78000.78000.780041,000
May 07, 20240.79000.79000.79000.79000.790028,000
May 06, 20240.82000.82000.82000.82000.8200-
May 03, 20240.78000.82000.78000.82000.820042,073
May 02, 20240.79000.80000.79000.80000.800029,400
May 01, 20240.79000.79000.79000.79000.790043,500
Apr 30, 20240.79000.80000.79000.80000.800032,000
Apr 29, 20240.80000.80000.78000.79000.790065,635
Apr 26, 20240.79000.79000.79000.79000.79001,500
Apr 25, 20240.78000.79000.76000.79000.7900184,500
Apr 24, 20240.81000.81000.78000.78000.7800221,535
Apr 23, 20240.81000.87000.80000.81000.8100381,981
Apr 22, 20240.81000.82000.81000.82000.820050,250
Apr 19, 20240.82000.85000.82000.83000.830091,617
Apr 18, 20240.81000.81000.79000.81000.810026,900
Apr 17, 20240.78000.84000.78000.84000.8400163,904
Apr 16, 20240.76000.81000.76000.79000.7900119,031
Apr 15, 20240.78000.78000.75000.75000.750076,000
Apr 12, 20240.80000.80000.78000.78000.78005,530
Apr 11, 20240.80000.81000.79000.80000.8000127,001
Apr 10, 20240.76000.84000.75000.84000.8400314,566
Apr 09, 20240.78000.78000.77000.77000.770026,500
Apr 08, 20240.78000.79000.78000.79000.790030,500
Apr 05, 20240.78000.78000.78000.78000.780034,000
Apr 04, 20240.79000.79000.78000.78000.780031,550
Apr 03, 20240.79000.80000.78000.78000.780067,500
Apr 02, 20240.80000.80000.77000.80000.8000105,500
Apr 01, 20240.82000.82000.80000.80000.800046,319
Mar 28, 20240.80000.80000.79000.80000.8000145,921
Mar 27, 20240.78000.80000.78000.78000.780092,500
Mar 26, 20240.76000.79000.76000.79000.7900123,500
Mar 25, 20240.76000.76000.76000.76000.76001,720
Mar 22, 20240.76000.76000.75000.75000.75006,200
Mar 21, 20240.75000.77000.75000.77000.770052,500
Mar 20, 20240.78000.78000.75000.75000.750074,002
Mar 19, 20240.79000.79000.78000.78000.780012,300
Mar 18, 20240.77000.79000.77000.79000.790029,500
Mar 15, 20240.78000.78000.77000.77000.770038,500
Mar 14, 20240.76000.78000.76000.78000.78005,600
Mar 13, 20240.78000.78000.77000.77000.770025,500
Mar 12, 20240.79000.79000.78000.78000.780078,500
Mar 11, 20240.83000.83000.79000.80000.8000131,791
Mar 08, 20240.79000.82000.79000.80000.8000227,500
Mar 07, 20240.80000.82000.79000.80000.8000214,600
Mar 06, 20240.77000.79000.77000.79000.7900137,670
Mar 05, 20240.77000.77000.76000.77000.770053,700
Mar 04, 20240.75000.76000.75000.76000.760037,493
Mar 01, 20240.74000.75000.74000.75000.750074,311
Feb 29, 20240.75000.75000.73000.73000.730055,250
Feb 28, 20240.74000.75000.74000.75000.7500144,500
Feb 27, 20240.75000.75000.75000.75000.7500125,050
Feb 26, 20240.73000.74000.72000.72000.720029,860
Feb 23, 20240.73000.75000.73000.73000.730012,521,500
Feb 22, 20240.73000.73000.73000.73000.730062,350
Feb 21, 20240.77000.77000.74000.74000.740085,503
Feb 20, 20240.75000.75000.75000.75000.750036,170
Feb 16, 20240.74000.75000.74000.75000.750031,163
Feb 15, 20240.75000.75000.73000.75000.750026,500
Feb 14, 20240.74000.74000.73000.73000.730019,960
Feb 13, 20240.78000.78000.78000.78000.7800-
Feb 12, 20240.78000.78000.78000.78000.78002,000
Feb 09, 20240.76000.76000.75000.75000.750012,000
Feb 08, 20240.78000.78000.77000.78000.78009,000
Feb 07, 20240.78000.79000.75000.79000.7900310,000
Feb 06, 20240.68000.84000.68000.78000.7800501,835
Feb 05, 20240.68000.68000.67000.68000.68005,535
Feb 02, 20240.68000.68000.68000.68000.6800538,508
Feb 01, 20240.70000.70000.68000.68000.680088,500
Jan 31, 20240.70000.70000.69000.69000.690054,500
Jan 30, 20240.71000.71000.71000.71000.7100-
Jan 29, 20240.70000.71000.70000.71000.710031,500
Jan 26, 20240.71000.71000.71000.71000.710052,500
Jan 25, 20240.70000.70000.70000.70000.700013,000
Jan 24, 20240.70000.70000.70000.70000.700025,000
Jan 23, 20240.70000.70000.68000.68000.680098,625
Jan 22, 20240.71000.71000.69000.70000.700097,039
Jan 19, 20240.69000.75000.69000.70000.7000180,500
Jan 18, 20240.71000.71000.69000.69000.690049,036
Jan 17, 20240.70000.70000.69000.70000.70006,500
Jan 16, 20240.72000.72000.70000.70000.700093,009
Jan 15, 20240.72000.72000.70000.70000.700022,078
Jan 12, 20240.72000.72000.70000.70000.700064,350
Jan 11, 20240.70000.72000.70000.72000.720080,125
Jan 10, 20240.72000.72000.71000.71000.710036,758
Jan 09, 20240.73000.73000.73000.73000.730048,000
Jan 08, 20240.73000.74000.72000.74000.7400116,657
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...