UK markets close in 6 hours 39 minutes

Colonial Coal International Corp. (CAD.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
2.7600+0.0700 (+2.60%)
At close: 03:59PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20242.80002.84002.73502.76002.7600226,800
16 Jul 20242.70002.80002.67002.69002.6900277,100
15 Jul 20242.66002.67002.59002.60002.600039,900
12 Jul 20242.65002.66002.60002.60002.600067,500
11 Jul 20242.62002.65002.58002.63002.630065,700
10 Jul 20242.76002.76002.62002.66002.660082,400
09 Jul 20242.73002.77002.70502.74002.740077,200
08 Jul 20242.74002.83002.69002.70002.7000162,100
05 Jul 20242.55002.70002.55002.68002.6800231,300
04 Jul 20242.50002.50002.46002.47002.470031,900
03 Jul 20242.50002.50002.45002.46002.460018,000
02 Jul 20242.53002.70002.46002.48002.4800158,200
28 Jun 20242.47002.49002.40002.44002.440019,000
27 Jun 20242.43002.55002.40002.48002.4800125,400
26 Jun 20242.48002.50002.40002.41002.410047,300
25 Jun 20242.34002.50002.33002.50002.500051,700
24 Jun 20242.27002.34002.25002.30002.300066,200
21 Jun 20242.20002.35002.10002.25002.2500106,500
20 Jun 20242.29002.29002.11002.15002.1500251,400
19 Jun 20242.35002.35002.26002.29002.290049,100
18 Jun 20242.41002.41002.32002.36002.360056,600
17 Jun 20242.39002.44002.38002.39002.390036,700
14 Jun 20242.44002.44002.35002.35002.350041,100
13 Jun 20242.46002.46502.41002.44002.440018,500
12 Jun 20242.45002.49002.40002.47002.470049,600
11 Jun 20242.45002.45002.40002.44002.440026,300
10 Jun 20242.47002.49002.39002.45002.4500137,000
07 Jun 20242.52002.61002.45002.48002.480086,700
06 Jun 20242.54002.58002.50002.58002.580045,400
05 Jun 20242.46002.53002.42002.53002.530026,200
04 Jun 20242.52002.52002.44002.44002.440040,300
03 Jun 20242.52002.55002.40002.54002.540075,800
31 May 20242.53002.58002.51002.56002.560044,600
30 May 20242.52002.56002.50002.55002.550046,900
29 May 20242.56002.58002.51002.51002.510033,000
28 May 20242.59002.60002.53002.58002.580025,200
27 May 20242.63002.63002.59002.59002.590044,900
24 May 20242.61002.67002.60002.65002.650049,200
23 May 20242.65002.66002.59002.61002.610046,900
22 May 20242.68002.68002.61002.61002.610071,400
21 May 20242.73002.74002.65002.69002.6900107,100
17 May 20242.82002.82002.69002.71002.710085,600
16 May 20242.72002.82002.69002.79002.790088,300
15 May 20242.74002.74002.64002.70002.700064,200
14 May 20242.75002.75002.65002.70002.700055,700
13 May 20242.75002.77002.68002.76002.760072,400
10 May 20242.74002.77002.70002.76002.760073,300
09 May 20242.70002.82002.70002.75002.750089,700
08 May 20242.77002.77002.67002.75002.750065,100
07 May 20242.83002.90002.73002.75002.7500133,300
06 May 20242.72002.91002.71002.90002.9000165,000
03 May 20242.62002.74002.60002.71002.710055,800
02 May 20242.62002.68002.57002.63002.6300200,700
01 May 20242.64002.64002.47002.58002.5800181,300
30 Apr 20242.83002.83002.58002.64002.6400187,000
29 Apr 20242.81003.10002.75002.81002.8100372,400
26 Apr 20242.19002.69002.19002.69002.6900295,900
25 Apr 20242.18002.20002.15002.17002.1700150,100
24 Apr 20242.14002.20002.10002.16002.1600103,300
23 Apr 20242.17002.18002.08002.12002.120056,800
22 Apr 20242.23002.23002.12002.16002.160038,400
19 Apr 20242.21002.25002.13002.15502.1550118,000
18 Apr 20242.02002.15001.98002.15002.150099,500
17 Apr 20242.04002.05001.95002.05002.0500211,800
16 Apr 20242.13002.13002.01002.05002.050096,400
15 Apr 20242.20002.20002.10002.11002.110098,600
12 Apr 20242.16002.20002.10002.15002.150099,600
11 Apr 20242.17002.17002.08002.15002.1500181,400
10 Apr 20242.25002.25002.14002.14002.1400152,500
09 Apr 20242.28002.30002.25002.25002.250058,400
08 Apr 20242.30002.33002.25002.25002.250087,800
05 Apr 20242.35002.35002.25002.29002.290057,700
04 Apr 20242.35002.36002.30002.33002.330060,000
03 Apr 20242.43002.43002.30002.36002.360065,100
02 Apr 20242.44002.45002.38002.38002.380050,500
01 Apr 20242.44002.47002.41002.44002.440051,600
28 Mar 20242.45002.48002.43002.44002.440026,000
27 Mar 20242.51002.51002.43002.43002.430062,400
26 Mar 20242.52002.54002.47002.52002.520051,600
25 Mar 20242.55002.57002.47002.47002.470077,800
22 Mar 20242.52002.55002.47002.55002.550062,300
21 Mar 20242.45002.57002.42002.55002.5500297,600
20 Mar 20242.40002.45002.37002.45002.450063,100
19 Mar 20242.43002.43002.34002.40002.400021,300
18 Mar 20242.35002.41002.34002.35002.350032,400
15 Mar 20242.34002.44002.30002.44002.440065,400
14 Mar 20242.35002.35002.16002.34002.340083,500
13 Mar 20242.35002.36002.15002.29002.290096,800
12 Mar 20242.38002.39002.30002.35002.350061,900
11 Mar 20242.42002.42002.32002.39002.390067,000
08 Mar 20242.34002.44002.30002.43002.430078,500
07 Mar 20242.40002.40002.26002.27002.2700120,100
06 Mar 20242.42002.45002.35002.36002.360050,300
05 Mar 20242.24002.56002.24002.48002.4800189,700
04 Mar 20242.26002.35002.22002.35002.350077,800
01 Mar 20242.27002.27002.16002.25002.2500122,800
29 Feb 20242.23002.31002.22002.28002.2800170,900
28 Feb 20242.17002.21002.17002.20002.2000123,800
27 Feb 20242.13002.21002.13002.15002.1500105,400
26 Feb 20242.20002.20002.10002.16002.160057,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...