STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Corsa Coal Corp. (CSO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3400

-0.0100

(-2.86%)

At close: 03:50PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	147,700
Apr 12, 2024	0.3400	0.3800	0.3400	0.3500	0.3500	176,800
Apr 11, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	119,000
Apr 10, 2024	0.3400	0.3800	0.3400	0.3500	0.3500	71,400
Apr 09, 2024	0.3200	0.3300	0.3100	0.3300	0.3300	47,000
Apr 08, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	167,600
Apr 05, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,000
Apr 04, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	8,500
Apr 03, 2024	0.2700	0.3300	0.2700	0.3200	0.3200	189,300
Apr 02, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	321,000
Apr 01, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	41,800
Mar 28, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	95,400
Mar 27, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	41,100
Mar 26, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	260,800
Mar 25, 2024	0.3200	0.3200	0.2800	0.2800	0.2800	61,900
Mar 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
Mar 21, 2024	0.2900	0.3200	0.2900	0.3200	0.3200	210,100
Mar 20, 2024	0.3000	0.3300	0.2900	0.2900	0.2900	13,000
Mar 19, 2024	0.2900	0.3100	0.2800	0.3100	0.3100	111,300
Mar 18, 2024	0.3200	0.3200	0.2900	0.3000	0.3000	190,500
Mar 15, 2024	0.3400	0.3500	0.3100	0.3100	0.3100	337,100
Mar 14, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	53,900
Mar 13, 2024	0.3700	0.3800	0.3400	0.3400	0.3400	176,400
Mar 12, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	9,000
Mar 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	20,500
Mar 08, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	32,800
Mar 07, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Mar 06, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	97,000
Mar 05, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,600
Mar 04, 2024	0.3900	0.3900	0.3700	0.3900	0.3900	31,700
Mar 01, 2024	0.3800	0.3900	0.3700	0.3800	0.3800	55,000
Feb 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	106,600
Feb 28, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	52,300
Feb 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	11,300
Feb 26, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	12,600
Feb 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	13,500
Feb 22, 2024	0.3500	0.3700	0.3400	0.3700	0.3700	23,000
Feb 21, 2024	0.3700	0.3800	0.3500	0.3500	0.3500	321,600
Feb 20, 2024	0.3900	0.3900	0.3600	0.3700	0.3700	35,000
Feb 16, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	51,500
Feb 15, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	36,300
Feb 14, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	30,500
Feb 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Feb 12, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	52,600
Feb 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	62,200
Feb 08, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	28,500
Feb 07, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	48,600
Feb 06, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	69,000
Feb 05, 2024	0.3500	0.4000	0.3500	0.3500	0.3500	95,200
Feb 02, 2024	0.3300	0.3600	0.3300	0.3500	0.3500	19,000
Feb 01, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,700
Jan 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Jan 30, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	128,000
Jan 29, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	92,000
Jan 26, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	240,900
Jan 25, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	133,900
Jan 24, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	423,700
Jan 23, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	27,000
Jan 22, 2024	0.4000	0.4100	0.3700	0.3700	0.3700	317,100
Jan 19, 2024	0.4100	0.4200	0.3800	0.3800	0.3800	206,500
Jan 18, 2024	0.3800	0.4200	0.3800	0.4100	0.4100	99,900
Jan 17, 2024	0.4000	0.4000	0.3700	0.3900	0.3900	156,400
Jan 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,500
Jan 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	200
Jan 12, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	139,000
Jan 11, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	71,200
Jan 10, 2024	0.4300	0.4400	0.4100	0.4100	0.4100	52,000
Jan 09, 2024	0.4400	0.4700	0.4400	0.4400	0.4400	156,300
Jan 08, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 05, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	30,500
Jan 04, 2024	0.4100	0.4400	0.4000	0.4400	0.4400	99,800
Jan 03, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	137,800
Jan 02, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	102,800
Dec 29, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	43,600
Dec 28, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	218,600
Dec 27, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	310,800
Dec 22, 2023	0.4300	0.4300	0.4000	0.4100	0.4100	225,800
Dec 21, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	24,100
Dec 20, 2023	0.4500	0.4500	0.4300	0.4400	0.4400	221,500
Dec 19, 2023	0.4500	0.4600	0.4400	0.4400	0.4400	190,800
Dec 18, 2023	0.4200	0.4600	0.4200	0.4600	0.4600	286,400
Dec 15, 2023	0.4200	0.4200	0.4000	0.4200	0.4200	23,000
Dec 14, 2023	0.3900	0.4100	0.3900	0.4100	0.4100	30,000
Dec 13, 2023	0.3900	0.4200	0.3800	0.4200	0.4200	176,500
Dec 12, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	12,500
Dec 11, 2023	0.4100	0.4100	0.3900	0.4000	0.4000	87,500
Dec 08, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	73,000
Dec 07, 2023	0.4000	0.4100	0.3900	0.3900	0.3900	50,000
Dec 06, 2023	0.4300	0.4300	0.4000	0.4000	0.4000	152,400
Dec 05, 2023	0.4300	0.4300	0.4100	0.4300	0.4300	12,800
Dec 04, 2023	0.4200	0.4200	0.4000	0.4200	0.4200	357,100
Dec 01, 2023	0.4300	0.4300	0.4200	0.4300	0.4300	128,300
Nov 30, 2023	0.4300	0.4400	0.4200	0.4200	0.4200	45,500
Nov 29, 2023	0.4400	0.4400	0.4200	0.4200	0.4200	38,600
Nov 28, 2023	0.4200	0.4300	0.4100	0.4300	0.4300	28,100
Nov 27, 2023	0.4500	0.4500	0.4200	0.4200	0.4200	230,300
Nov 24, 2023	0.4200	0.4600	0.4100	0.4500	0.4500	70,000
Nov 23, 2023	0.4300	0.4400	0.4100	0.4100	0.4100	44,200
Nov 22, 2023	0.4300	0.4500	0.4000	0.4500	0.4500	216,000
Nov 21, 2023	0.4300	0.4600	0.4200	0.4300	0.4300	84,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7246-0.0007(-0.10%)

CRUDE OIL85.88+0.47(+0.55%)

Bitcoin CAD86,962.83-3,049.09(-3.39%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Corsa Coal Corp. (CSO.V)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7246
-0.0007(-0.10%)

CRUDE OIL
85.88
+0.47(+0.55%)

Bitcoin CAD
86,962.83
-3,049.09(-3.39%)