UK Markets open in 6 hrs 57 mins

Colonial Coal International Corp. (CAD.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.7300-0.0200 (-1.14%)
At close: 03:59PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20221.84001.74001.71001.73001.730020,076
16 Aug 20221.84001.84001.73001.75001.750050,800
15 Aug 20221.79001.85501.75001.80001.800071,200
12 Aug 20221.87001.87001.78001.79001.790080,700
11 Aug 20221.80001.96001.75001.84001.840068,400
10 Aug 20221.95001.95001.81001.82001.820042,500
09 Aug 20221.87001.90001.81001.87001.870041,600
08 Aug 20222.03002.03001.85001.90001.9000239,600
05 Aug 20222.03002.04002.02002.03002.030010,600
04 Aug 20222.21002.21002.00002.03002.0300187,600
03 Aug 20222.18002.21002.15002.16002.160030,800
02 Aug 20222.20002.26002.14002.21002.210088,100
29 Jul 20222.23002.25002.19002.20002.200040,700
28 Jul 20222.17002.30002.14002.24002.2400137,300
27 Jul 20222.19002.30002.11002.11002.110051,000
26 Jul 20222.34002.34002.06002.13002.130070,100
25 Jul 20222.31002.36002.29002.30002.300029,800
22 Jul 20222.30002.39002.26002.32002.320037,700
21 Jul 20222.39002.39002.26002.27002.270028,000
20 Jul 20222.45002.45002.33002.33002.330059,700
19 Jul 20222.41002.43002.30002.43002.430071,900
18 Jul 20222.30002.46002.22002.41002.410094,800
15 Jul 20222.37002.37002.08002.15002.1500119,700
14 Jul 20222.40002.57002.31002.33002.3300281,600
13 Jul 20222.04002.35002.00002.33002.3300233,400
12 Jul 20221.96002.13001.96002.00002.0000111,600
11 Jul 20221.90002.04001.85002.04002.040094,000
08 Jul 20221.92001.92001.81001.81001.810083,100
07 Jul 20221.76001.98001.76001.96001.960059,600
06 Jul 20221.84001.86001.77001.81001.810060,300
05 Jul 20221.91001.91001.82001.85001.850032,200
04 Jul 20222.00002.00001.89001.90001.900015,400
30 Jun 20221.99001.99001.87001.96001.960062,600
29 Jun 20222.00002.02001.83002.00002.000064,100
28 Jun 20222.14002.24001.97001.97001.9700250,200
27 Jun 20221.76002.18001.73002.18002.1800343,600
24 Jun 20221.58001.74001.58001.69001.690054,800
23 Jun 20221.67001.68001.50001.63001.630088,000
22 Jun 20221.68001.71001.62001.66001.660042,800
21 Jun 20221.67001.73001.63001.70001.700049,500
20 Jun 20221.71001.71001.62001.69001.690051,900
17 Jun 20221.65001.72001.58001.66001.660077,200
16 Jun 20221.66001.68001.60001.63001.630059,300
15 Jun 20221.61001.73001.61001.70001.700053,900
14 Jun 20221.70001.71001.63001.63001.630071,900
13 Jun 20221.77001.77001.61001.70001.700047,900
10 Jun 20221.75001.85001.74001.83001.830041,000
09 Jun 20221.73001.81001.72001.76001.760066,000
08 Jun 20221.73001.75001.69001.72001.720026,400
07 Jun 20221.75001.77001.70001.75001.7500125,100
06 Jun 20221.79001.88001.75001.75001.750050,200
03 Jun 20221.71001.80001.70001.77001.770041,000
02 Jun 20221.64001.73001.62001.71001.710049,900
01 Jun 20221.73001.73001.65001.65001.650032,000
31 May 20221.64001.70001.63001.67001.6700121,500
30 May 20221.66001.70001.60001.66001.660059,800
27 May 20221.73001.73001.65001.66001.660043,500
26 May 20221.65001.74001.63001.71001.710063,700
25 May 20221.69001.70001.59001.63001.6300156,600
24 May 20221.68001.72001.66001.71001.7100112,300
20 May 20221.64001.69001.61001.68001.680055,300
19 May 20221.64001.73001.63001.65001.650052,800
18 May 20221.81001.82001.67001.70001.700043,700
17 May 20221.82001.92001.76001.81001.810086,000
16 May 20221.92001.92001.80001.82001.820073,300
13 May 20221.85001.98001.85001.90001.9000232,000
12 May 20221.90001.90001.78001.82001.820056,900
11 May 20221.66001.95001.66001.88001.8800167,400
10 May 20221.62001.76001.62001.74001.740038,400
09 May 20221.82001.82001.60001.60001.600064,600
06 May 20221.58001.81001.58001.81001.810087,400
05 May 20221.62001.71001.59001.59001.5900154,100
04 May 20221.51001.66001.43001.62001.6200144,400
03 May 20221.55001.65001.52001.54001.5400157,600
02 May 20221.62001.63001.58001.63001.630081,300
29 Apr 20221.74001.74001.62001.64001.640090,900
28 Apr 20221.67001.75001.65001.73001.730084,000
27 Apr 20221.69001.77001.67001.68001.6800104,000
26 Apr 20221.69001.72001.65001.65001.650022,100
25 Apr 20221.74001.74001.63001.70001.700062,100
22 Apr 20221.68001.78001.56001.75001.7500279,200
21 Apr 20221.78001.83001.68001.68001.6800151,000
20 Apr 20221.89001.89001.79001.80001.8000104,500
19 Apr 20221.87001.90001.82001.85001.8500203,600
18 Apr 20221.96001.96001.88001.90001.900038,900
14 Apr 20221.97001.98001.87001.88001.8800399,800
13 Apr 20221.95001.98001.94001.94001.940034,900
12 Apr 20221.93001.95001.89001.92001.920078,400
11 Apr 20222.00002.00001.94001.94001.940011,800
08 Apr 20222.00002.00001.95001.99001.990033,000
07 Apr 20222.03002.03001.94001.99001.990052,300
06 Apr 20222.02002.05002.00002.03002.030053,600
05 Apr 20222.09002.09002.00002.01002.010022,200
04 Apr 20222.05002.12001.95002.06002.0600278,400
01 Apr 20222.06002.14002.05002.08002.080024,100
31 Mar 20222.25002.25002.05002.13002.130065,100
30 Mar 20222.25002.27002.25002.25002.25004,800
29 Mar 20222.24002.29002.20002.29002.290033,300
28 Mar 20222.30002.34002.24002.26002.26005,800
25 Mar 20222.35002.39002.30002.37002.370059,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...