Colonial Coal International Corp. (CAD.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 09:34AM EDT. Market open.
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 12,600 |
| 25 Sept 2023 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 91,100 |
| 22 Sept 2023 | 1.4800 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 17,400 |
| 21 Sept 2023 | 1.5600 | 1.5600 | 1.4600 | 1.4600 | 1.4600 | 115,600 |
| 20 Sept 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 18,500 |
| 19 Sept 2023 | 1.5700 | 1.5700 | 1.4900 | 1.5000 | 1.5000 | 168,000 |
| 18 Sept 2023 | 1.5600 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 22,600 |
| 15 Sept 2023 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 13,800 |
| 14 Sept 2023 | 1.5700 | 1.6400 | 1.5500 | 1.5900 | 1.5900 | 52,100 |
| 13 Sept 2023 | 1.5000 | 1.5750 | 1.5000 | 1.5400 | 1.5400 | 62,500 |
| 12 Sept 2023 | 1.4700 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 110,000 |
| 11 Sept 2023 | 1.5400 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 60,100 |
| 08 Sept 2023 | 1.6100 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 126,400 |
| 07 Sept 2023 | 1.5800 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 73,200 |
| 06 Sept 2023 | 1.6200 | 1.6300 | 1.5600 | 1.5700 | 1.5700 | 60,300 |
| 05 Sept 2023 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 40,300 |
| 01 Sept 2023 | 1.6900 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 71,900 |
| 31 Aug 2023 | 1.6600 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 50,600 |
| 30 Aug 2023 | 1.5900 | 1.6900 | 1.5900 | 1.6500 | 1.6500 | 103,100 |
| 29 Aug 2023 | 1.5600 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 5,800 |
| 28 Aug 2023 | 1.6400 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 61,800 |
| 25 Aug 2023 | 1.6300 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 79,000 |
| 24 Aug 2023 | 1.5400 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 35,400 |
| 23 Aug 2023 | 1.6100 | 1.6100 | 1.5100 | 1.5700 | 1.5700 | 102,100 |
| 22 Aug 2023 | 1.4800 | 1.5700 | 1.4400 | 1.5700 | 1.5700 | 42,900 |
| 21 Aug 2023 | 1.4500 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 23,700 |
| 18 Aug 2023 | 1.3600 | 1.5000 | 1.3600 | 1.4400 | 1.4400 | 53,600 |
| 17 Aug 2023 | 1.4400 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 107,100 |
| 16 Aug 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 29,400 |
| 15 Aug 2023 | 1.4400 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 102,500 |
| 14 Aug 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 44,100 |
| 11 Aug 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 103,800 |
| 10 Aug 2023 | 1.4500 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 90,300 |
| 09 Aug 2023 | 1.5300 | 1.5500 | 1.4400 | 1.4400 | 1.4400 | 50,100 |
| 08 Aug 2023 | 1.5300 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 79,600 |
| 04 Aug 2023 | 1.6000 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 35,100 |
| 03 Aug 2023 | 1.6400 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 33,200 |
| 02 Aug 2023 | 1.6300 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 11,600 |
| 01 Aug 2023 | 1.7000 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 55,700 |
| 31 Jul 2023 | 1.7300 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 32,200 |
| 28 Jul 2023 | 1.7100 | 1.7400 | 1.6900 | 1.7300 | 1.7300 | 94,000 |
| 27 Jul 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 48,800 |
| 26 Jul 2023 | 1.6600 | 1.7200 | 1.6500 | 1.7200 | 1.7200 | 84,600 |
| 25 Jul 2023 | 1.7000 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 98,000 |
| 24 Jul 2023 | 1.6200 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 30,400 |
| 21 Jul 2023 | 1.6100 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 26,300 |
| 20 Jul 2023 | 1.6300 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 53,000 |
| 19 Jul 2023 | 1.6400 | 1.6600 | 1.5900 | 1.6100 | 1.6100 | 58,200 |
| 18 Jul 2023 | 1.6600 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 28,800 |
| 17 Jul 2023 | 1.6600 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 10,000 |
| 14 Jul 2023 | 1.6000 | 1.6900 | 1.5900 | 1.6650 | 1.6650 | 52,000 |
| 13 Jul 2023 | 1.6200 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 13,500 |
| 12 Jul 2023 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 34,000 |
| 11 Jul 2023 | 1.7600 | 1.8300 | 1.7000 | 1.7000 | 1.7000 | 82,900 |
| 10 Jul 2023 | 1.7000 | 1.7100 | 1.6400 | 1.7100 | 1.7100 | 24,000 |
| 07 Jul 2023 | 1.6400 | 1.7500 | 1.5300 | 1.6900 | 1.6900 | 347,400 |
| 06 Jul 2023 | 1.7400 | 1.8500 | 1.6500 | 1.6500 | 1.6500 | 195,300 |
| 05 Jul 2023 | 1.5300 | 1.7600 | 1.5200 | 1.7600 | 1.7600 | 142,600 |
| 04 Jul 2023 | 1.5200 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 2,700 |
| 30 Jun 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 51,300 |
| 29 Jun 2023 | 1.4300 | 1.5500 | 1.4100 | 1.5000 | 1.5000 | 29,800 |
| 28 Jun 2023 | 1.4400 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 19,700 |
| 27 Jun 2023 | 1.4700 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 71,700 |
| 26 Jun 2023 | 1.4900 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 119,300 |
| 23 Jun 2023 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 36,300 |
| 22 Jun 2023 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 12,800 |
| 21 Jun 2023 | 1.4800 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 42,900 |
| 20 Jun 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 26,900 |
| 19 Jun 2023 | 1.5900 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 119,300 |
| 16 Jun 2023 | 1.5400 | 1.5900 | 1.4900 | 1.5900 | 1.5900 | 64,000 |
| 15 Jun 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 15,800 |
| 14 Jun 2023 | 1.5700 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 34,700 |
| 13 Jun 2023 | 1.5500 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 43,000 |
| 12 Jun 2023 | 1.5600 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 28,000 |
| 09 Jun 2023 | 1.5800 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 37,500 |
| 08 Jun 2023 | 1.5900 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 43,800 |
| 07 Jun 2023 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 16,400 |
| 06 Jun 2023 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 15,200 |
| 05 Jun 2023 | 1.5800 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 40,900 |
| 02 Jun 2023 | 1.5800 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 43,700 |
| 01 Jun 2023 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 35,200 |
| 31 May 2023 | 1.5900 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 84,700 |
| 30 May 2023 | 1.5600 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 37,500 |
| 29 May 2023 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 14,100 |
| 26 May 2023 | 1.5600 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 41,000 |
| 25 May 2023 | 1.5300 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 23,700 |
| 24 May 2023 | 1.5100 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 28,700 |
| 23 May 2023 | 1.6500 | 1.6500 | 1.5000 | 1.5300 | 1.5300 | 36,200 |
| 19 May 2023 | 1.5900 | 1.6800 | 1.5900 | 1.6500 | 1.6500 | 41,200 |
| 18 May 2023 | 1.5700 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 50,600 |
| 17 May 2023 | 1.5400 | 1.6100 | 1.5400 | 1.6100 | 1.6100 | 15,900 |
| 16 May 2023 | 1.6200 | 1.6300 | 1.5000 | 1.5200 | 1.5200 | 85,800 |
| 15 May 2023 | 1.4600 | 1.6400 | 1.4600 | 1.6200 | 1.6200 | 147,500 |
| 12 May 2023 | 1.4700 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 79,800 |
| 11 May 2023 | 1.5700 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 108,000 |
| 10 May 2023 | 1.6100 | 1.6300 | 1.5300 | 1.5300 | 1.5300 | 58,100 |
| 09 May 2023 | 1.5700 | 1.6600 | 1.5300 | 1.6300 | 1.6300 | 93,000 |
| 08 May 2023 | 1.5800 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 56,000 |
| 05 May 2023 | 1.6000 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 192,700 |
| 04 May 2023 | 1.6700 | 1.6800 | 1.5800 | 1.6200 | 1.6200 | 98,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
