Coelacanth Energy Inc. (CEI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8100

-0.0100

(-1.22%)

At close: 03:59PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.8100	0.8700	0.8000	0.8100	0.8100	381,981
Apr 22, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	50,250
Apr 19, 2024	0.8200	0.8500	0.8200	0.8300	0.8300	91,617
Apr 18, 2024	0.8100	0.8100	0.7900	0.8100	0.8100	26,900
Apr 17, 2024	0.7800	0.8400	0.7800	0.8400	0.8400	163,904
Apr 16, 2024	0.7600	0.8100	0.7600	0.7900	0.7900	119,031
Apr 15, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	76,000
Apr 12, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	5,530
Apr 11, 2024	0.8000	0.8100	0.7900	0.8000	0.8000	127,001
Apr 10, 2024	0.7600	0.8400	0.7500	0.8400	0.8400	314,566
Apr 09, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	26,500
Apr 08, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	30,500
Apr 05, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	34,000
Apr 04, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	31,550
Apr 03, 2024	0.7900	0.8000	0.7800	0.7800	0.7800	67,500
Apr 02, 2024	0.8000	0.8000	0.7700	0.8000	0.8000	105,500
Apr 01, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	46,319
Mar 28, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	145,921
Mar 27, 2024	0.7800	0.8000	0.7800	0.7800	0.7800	92,500
Mar 26, 2024	0.7600	0.7900	0.7600	0.7900	0.7900	123,500
Mar 25, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,720
Mar 22, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	6,200
Mar 21, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	52,500
Mar 20, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	74,002
Mar 19, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	12,300
Mar 18, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	29,500
Mar 15, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	38,500
Mar 14, 2024	0.7600	0.7800	0.7600	0.7800	0.7800	5,600
Mar 13, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	25,500
Mar 12, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	78,500
Mar 11, 2024	0.8300	0.8300	0.7900	0.8000	0.8000	131,791
Mar 08, 2024	0.7900	0.8200	0.7900	0.8000	0.8000	227,500
Mar 07, 2024	0.8000	0.8200	0.7900	0.8000	0.8000	214,600
Mar 06, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	137,670
Mar 05, 2024	0.7700	0.7700	0.7600	0.7700	0.7700	53,700
Mar 04, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	37,493
Mar 01, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	74,311
Feb 29, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	55,250
Feb 28, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	144,500
Feb 27, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	125,050
Feb 26, 2024	0.7300	0.7400	0.7200	0.7200	0.7200	29,860
Feb 23, 2024	0.7300	0.7500	0.7300	0.7300	0.7300	12,521,500
Feb 22, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	62,350
Feb 21, 2024	0.7700	0.7700	0.7400	0.7400	0.7400	85,503
Feb 20, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	36,170
Feb 16, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	31,163
Feb 15, 2024	0.7500	0.7500	0.7300	0.7500	0.7500	26,500
Feb 14, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	19,960
Feb 13, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Feb 12, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,000
Feb 09, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	12,000
Feb 08, 2024	0.7800	0.7800	0.7700	0.7800	0.7800	9,000
Feb 07, 2024	0.7800	0.7900	0.7500	0.7900	0.7900	310,000
Feb 06, 2024	0.6800	0.8400	0.6800	0.7800	0.7800	501,835
Feb 05, 2024	0.6800	0.6800	0.6700	0.6800	0.6800	5,535
Feb 02, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	538,508
Feb 01, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	88,500
Jan 31, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	54,500
Jan 30, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 29, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	31,500
Jan 26, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	52,500
Jan 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	13,000
Jan 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	25,000
Jan 23, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	98,625
Jan 22, 2024	0.7100	0.7100	0.6900	0.7000	0.7000	97,039
Jan 19, 2024	0.6900	0.7500	0.6900	0.7000	0.7000	180,500
Jan 18, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	49,036
Jan 17, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	6,500
Jan 16, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	93,009
Jan 15, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	22,078
Jan 12, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	64,350
Jan 11, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	80,125
Jan 10, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	36,758
Jan 09, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	48,000
Jan 08, 2024	0.7300	0.7400	0.7200	0.7400	0.7400	116,657
Jan 05, 2024	0.7400	0.7400	0.7300	0.7400	0.7400	66,500
Jan 04, 2024	0.7700	0.7700	0.7200	0.7200	0.7200	94,425
Jan 03, 2024	0.7300	0.7500	0.7200	0.7500	0.7500	69,947
Jan 02, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	33,657
Dec 29, 2023	0.7400	0.7500	0.7400	0.7500	0.7500	101,702
Dec 28, 2023	0.7500	0.7500	0.7200	0.7200	0.7200	5,000
Dec 27, 2023	0.7300	0.7300	0.7200	0.7300	0.7300	207,507
Dec 22, 2023	0.7100	0.7100	0.6900	0.7100	0.7100	66,225
Dec 21, 2023	0.7400	0.7400	0.7100	0.7200	0.7200	37,050
Dec 20, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	5,500
Dec 19, 2023	0.7200	0.7200	0.7100	0.7200	0.7200	116,500
Dec 18, 2023	0.7300	0.7300	0.7100	0.7100	0.7100	40,585
Dec 15, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	500
Dec 14, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 13, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	4,000
Dec 12, 2023	0.7300	0.7300	0.7000	0.7200	0.7200	49,500
Dec 11, 2023	0.7500	0.7500	0.7400	0.7400	0.7400	23,156
Dec 08, 2023	0.7500	0.7600	0.7400	0.7600	0.7600	217,500
Dec 07, 2023	0.7400	0.7500	0.7400	0.7500	0.7500	111,000
Dec 06, 2023	0.7600	0.7700	0.7400	0.7500	0.7500	354,735
Dec 05, 2023	0.7700	0.7700	0.7600	0.7600	0.7600	280,900
Dec 04, 2023	0.7900	0.7900	0.7700	0.7800	0.7800	116,670
Dec 01, 2023	0.7800	0.7800	0.7700	0.7700	0.7700	89,193
Nov 30, 2023	0.7900	0.7900	0.7800	0.7800	0.7800	40,510
Nov 29, 2023	0.7800	0.7800	0.7700	0.7700	0.7700	83,660
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7320+0.0019(+0.26%)

CRUDE OIL83.40+0.04(+0.05%)

Bitcoin CAD90,663.55-330.75(-0.36%)

Coelacanth Energy Inc. (CEI.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7320
+0.0019(+0.26%)

CRUDE OIL
83.40
+0.04(+0.05%)

Bitcoin CAD
90,663.55
-330.75(-0.36%)