UK markets closed

Colonial Coal International Corp. (CAD.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
2.1550+0.0050 (+0.23%)
At close: 03:59PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Feb 20242.20002.20002.15002.19002.190011,200
22 Feb 20242.19002.26002.18002.19002.190034,000
21 Feb 20242.30002.31002.20002.21002.210065,200
20 Feb 20242.38002.38002.26002.29002.290046,500
16 Feb 20242.31002.43002.28002.38002.3800150,900
15 Feb 20242.35002.41002.34002.36002.360091,300
14 Feb 20242.30002.40002.29002.40002.4000145,900
13 Feb 20242.30002.35002.25002.35002.350085,100
12 Feb 20242.34002.41002.24002.36002.3600303,900
09 Feb 20242.00002.39002.00002.39002.3900381,100
08 Feb 20242.07002.07001.96002.00002.0000141,500
07 Feb 20242.05002.05001.95002.01002.010061,900
06 Feb 20242.05002.14002.01002.03002.030050,400
05 Feb 20242.18002.18002.05002.05002.0500113,500
02 Feb 20242.18002.20002.13002.14002.140058,000
01 Feb 20242.18002.19002.14002.16002.160094,900
31 Jan 20242.18002.18002.10002.15002.1500121,800
30 Jan 20242.17002.23002.10002.13002.1300109,100
29 Jan 20242.28002.35002.15002.16002.1600154,700
26 Jan 20242.19002.28002.15002.28002.2800159,200
25 Jan 20242.17002.29002.16002.16002.1600319,000
24 Jan 20242.18002.18002.13002.15002.1500153,800
23 Jan 20242.14002.20002.11502.12002.120078,200
22 Jan 20242.29002.31002.12002.12002.1200169,400
19 Jan 20242.25002.33002.24002.25002.2500246,800
18 Jan 20242.17002.28002.15002.15002.1500263,000
17 Jan 20242.20002.28002.15002.15002.1500135,300
16 Jan 20242.19002.40002.08002.18002.1800332,800
15 Jan 20242.07002.10002.05002.10002.100097,400
12 Jan 20242.07002.13002.04002.05502.0550165,600
11 Jan 20242.09002.09001.98002.04002.0400126,600
10 Jan 20242.20002.24002.05002.07002.0700198,100
09 Jan 20241.99002.20001.99002.16002.1600160,800
08 Jan 20241.94002.02001.91001.98001.9800214,800
05 Jan 20241.90002.05001.88001.90001.9000228,400
04 Jan 20241.90001.92001.88001.90001.9000242,400
03 Jan 20241.89001.97001.87001.90001.9000124,300
02 Jan 20241.92001.92001.88001.90001.900067,800
29 Dec 20231.88001.92001.86001.90001.900018,100
28 Dec 20231.85001.92001.85001.86001.860069,000
27 Dec 20231.80001.88001.80001.85001.850042,400
22 Dec 20231.78001.84001.75001.81001.810055,800
21 Dec 20231.76001.79001.69001.78001.780066,000
20 Dec 20231.72001.76001.72001.76001.760027,200
19 Dec 20231.70001.74001.68001.72001.720072,000
18 Dec 20231.73001.75001.69001.70001.700051,500
15 Dec 20231.74001.78001.70001.71001.710056,500
14 Dec 20231.78001.79001.72001.76001.760077,000
13 Dec 20231.75001.80001.67001.79001.790081,600
12 Dec 20231.89001.89001.76001.78001.780042,400
11 Dec 20231.92001.95001.86001.86001.860068,500
08 Dec 20231.97001.97001.87001.91001.910033,600
07 Dec 20232.00002.05001.91001.94001.940069,100
06 Dec 20232.06002.06002.00002.00002.000028,500
05 Dec 20232.12002.12002.01002.03002.030071,800
04 Dec 20231.95002.15001.95002.11002.1100259,300
01 Dec 20231.82001.95001.80001.91001.910078,100
30 Nov 20231.80001.82001.79001.81001.810024,200
29 Nov 20231.82001.82001.78001.78001.780033,800
28 Nov 20231.87001.87001.77001.79001.790027,300
27 Nov 20231.84001.91001.81001.87001.870024,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...