Canada markets open in 24 minutes

Coelacanth Energy Inc. (CEI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6800-0.0100 (-1.45%)
At close: 03:59PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20220.70000.72000.68000.68000.680080,550
Sept 26, 20220.70000.80000.69000.69000.6900307,143
Sept 23, 20220.74000.74000.68000.69000.6900495,535
Sept 22, 20220.73000.75000.71000.75000.7500259,444
Sept 21, 20220.72000.73000.71000.71000.7100212,564
Sept 20, 20220.72000.73000.72000.72000.720027,568
Sept 19, 20220.73000.74000.72000.73000.7300107,750
Sept 16, 20220.72000.73000.71000.71000.710095,277
Sept 15, 20220.74000.74000.71000.72000.7200658,802
Sept 14, 20220.72000.73000.72000.72000.7200400,726
Sept 13, 20220.73000.73000.72000.72000.7200165,512
Sept 12, 20220.73000.74000.71000.72000.7200338,162
Sept 09, 20220.72000.72500.71000.72000.7200535,635
Sept 08, 20220.72000.72000.71000.71000.7100110,280
Sept 07, 20220.72000.72000.71000.72000.7200128,051
Sept 06, 20220.73000.73000.71000.71000.7100299,158
Sept 02, 20220.73000.74000.71000.71000.710078,600
Sept 01, 20220.73000.73000.70500.72000.7200255,513
Aug 31, 20220.74000.76000.73000.73000.7300329,878
Aug 30, 20220.75000.75000.73000.74000.740090,275
Aug 29, 20220.73000.77000.72000.74000.7400250,062
Aug 26, 20220.73000.74000.71000.73000.7300141,450
Aug 25, 20220.74000.77000.74000.75000.7500230,500
Aug 24, 20220.75000.76000.72000.74000.7400149,559
Aug 23, 20220.73000.75000.71000.75000.7500357,733
Aug 22, 20220.71000.76000.71000.72000.7200193,775
Aug 19, 20220.74000.74000.71000.71000.710099,254
Aug 18, 20220.75000.75500.70000.71000.7100318,364
Aug 17, 20220.74000.74500.73000.74000.7400105,515
Aug 16, 20220.74000.75000.74000.75000.750093,043
Aug 15, 20220.72000.74000.70000.73000.7300168,269
Aug 12, 20220.78000.79000.73000.73000.7300102,210
Aug 11, 20220.71000.82000.70000.79000.7900284,235
Aug 10, 20220.75000.75000.69000.70000.7000175,700
Aug 09, 20220.77000.77000.69000.70000.7000255,700
Aug 08, 20220.67000.75000.66000.75000.750057,648
Aug 05, 20220.71000.71000.69000.70000.7000755,381
Aug 04, 20220.74000.77000.69000.69000.69001,196,091
Aug 03, 20220.81000.82000.73000.75000.7500362,618
Aug 02, 20220.87000.87000.77000.80000.8000645,485
Jul 29, 20220.85000.90000.78000.78000.78001,043,774
Jul 28, 20220.86000.99000.82000.82000.8200913,666
Jul 27, 20220.81000.87000.80000.87000.8700417,447
Jul 26, 20220.80000.82000.78000.82000.8200580,355
Jul 25, 20220.76000.80000.75000.79000.7900469,539
Jul 22, 20220.73000.78000.72000.76000.7600854,959
Jul 21, 20220.66000.74000.66000.73000.73001,148,371
Jul 20, 20220.65000.67000.64000.67000.6700201,042
Jul 19, 20220.64000.66000.63000.64000.6400244,452
Jul 18, 20220.62000.64000.61000.62000.620084,969
Jul 15, 20220.61000.64000.60000.61000.6100291,050
Jul 14, 20220.60000.61000.59000.60000.6000669,867
Jul 13, 20220.60000.63000.59000.60500.6050320,704
Jul 12, 20220.60000.62000.59000.60000.6000736,000
Jul 11, 20220.61000.61000.58000.60000.6000719,925
Jul 08, 20220.63000.63000.58000.60000.600029,180
Jul 07, 20220.59000.63000.58000.63000.6300205,238
Jul 06, 20220.58000.59000.57000.57000.5700735,002
Jul 05, 20220.62000.62000.59000.60000.60001,352,217
Jul 04, 20220.65000.67000.61000.62000.6200293,213
Jun 30, 20220.61000.62000.59000.60000.6000552,632
Jun 29, 20220.63000.70000.60000.61000.6100591,907
Jun 28, 20220.55000.59000.55000.59000.59001,614,622
Jun 27, 20220.55000.55000.54000.54000.5400186,851
Jun 24, 20220.59000.59000.53000.55000.5500313,636
Jun 23, 20220.59000.59000.52000.56000.5600767,187
Jun 22, 20220.62000.63000.56000.57000.5700689,649
Jun 21, 20220.60000.63000.59000.62000.6200208,531
Jun 20, 20220.65000.65000.47500.60000.60001,877,022
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.