Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Colonial Coal International Corp. (CAD.V)

1.5800
+0.0400
+(2.60%)
At close: May 2 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.55001.59001.53001.58001.580049,800
May 1, 20251.49001.54001.45001.54001.540055,500
Apr 30, 20251.45001.51001.43001.51001.510037,600
Apr 29, 20251.44001.49001.42001.49001.490043,600
Apr 28, 20251.45001.45001.40001.43001.430017,300
Apr 25, 20251.48001.48001.41001.48001.480040,800
Apr 24, 20251.42001.46001.40001.46001.460043,700
Apr 23, 20251.36001.42001.35001.40001.400052,400
Apr 22, 20251.35001.37001.33001.35001.350048,300
Apr 21, 20251.37001.37001.29001.33001.33008,300
Apr 17, 20251.38001.40501.28001.35501.3550103,100
Apr 16, 20251.34001.37001.34001.37001.370014,500
Apr 15, 20251.39001.40001.33001.34501.345025,200
Apr 14, 20251.34001.41001.34001.41001.410032,000
Apr 11, 20251.29001.36001.27001.32001.320036,600
Apr 10, 20251.31001.31001.26001.27001.270022,400
Apr 9, 20251.20001.39001.17001.34001.340088,200
Apr 8, 20251.25001.27501.18001.19001.190063,800
Apr 7, 20251.13001.25001.13001.22001.220038,900
Apr 4, 20251.36001.36001.14001.25501.2550310,100
Apr 3, 20251.44001.44001.37001.40001.400047,600
Apr 2, 20251.52001.52001.46001.46001.460046,400
Apr 1, 20251.59001.60001.50001.53001.530073,800
Mar 31, 20251.49001.60001.48001.59001.5900112,900
Mar 28, 20251.44001.51001.44001.51001.5100112,400
Mar 27, 20251.43001.45001.43001.45001.450017,200
Mar 26, 20251.46001.47001.41001.43001.430044,300
Mar 25, 20251.38001.49001.35001.49001.4900154,800
Mar 24, 20251.42001.42001.34001.36001.3600144,000
Mar 21, 20251.45001.46001.42001.45001.450045,400
Mar 20, 20251.50001.50001.43001.44001.440042,200
Mar 19, 20251.53001.53001.48001.50001.500042,800
Mar 18, 20251.51001.57001.50001.53001.530051,400
Mar 17, 20251.48001.53001.47001.51001.510043,700
Mar 14, 20251.53001.57001.48001.51001.510072,700
Mar 13, 20251.51001.56001.49001.51001.510070,800
Mar 12, 20251.55001.56001.50001.50001.500042,700
Mar 11, 20251.59001.59001.55001.57001.570040,900
Mar 10, 20251.65001.68001.55001.56001.5600143,600
Mar 7, 20251.55001.61001.55001.56001.560046,900
Mar 6, 20251.60001.60001.56001.56001.560033,500
Mar 5, 20251.66001.66001.60001.61001.6100123,300
Mar 4, 20251.63001.64001.58001.60001.600077,900
Mar 3, 20251.74001.78001.66001.66001.6600149,700
Feb 28, 20251.61001.73001.61001.73001.7300113,600
Feb 27, 20251.64001.71001.62001.62001.6200170,500
Feb 26, 20251.62001.65001.62001.64001.6400105,900
Feb 25, 20251.66001.66001.61001.65001.650048,900
Feb 24, 20251.73001.76001.61001.66001.6600118,200
Feb 21, 20251.62001.72001.62001.69001.6900187,200
Feb 20, 20251.63001.65001.58001.62001.6200181,200
Feb 19, 20251.70001.70001.57001.58001.580068,100
Feb 18, 20251.74001.87001.66001.68001.6800147,700
Feb 14, 20251.54001.68001.54001.68001.680060,000
Feb 13, 20251.51001.57001.48001.55001.550065,000
Feb 12, 20251.53001.59001.47001.52001.5200135,400
Feb 11, 20251.58001.58001.53001.54001.540048,000
Feb 10, 20251.64001.64001.56001.58001.580022,700
Feb 7, 20251.55001.64001.55001.62001.620042,600
Feb 6, 20251.61001.62001.54001.58001.580049,200
Feb 5, 20251.64001.65001.60501.61001.610043,700
Feb 4, 20251.69001.73001.64001.64001.6400185,000
Feb 3, 20251.52001.70001.52001.70001.7000108,800
Jan 31, 20251.70001.70001.60001.60001.600044,200
Jan 30, 20251.63001.70001.63001.70001.700068,000
Jan 29, 20251.56001.66001.54001.65001.650073,900
Jan 28, 20251.60001.60001.45001.54001.5400196,500
Jan 27, 20251.68001.70001.62001.65001.6500104,300
Jan 24, 20251.78001.78001.69001.73001.730024,700
Jan 23, 20251.84001.84001.75001.75001.750034,300
Jan 22, 20251.80001.82001.75001.81001.810034,500
Jan 21, 20251.85001.85001.77001.80001.800080,000
Jan 20, 20251.91001.91001.83001.83001.830014,100
Jan 17, 20251.86001.97001.83001.89501.895058,200
Jan 16, 20251.63001.79001.61001.79001.7900130,400
Jan 15, 20251.67001.69001.60001.63001.6300109,400
Jan 14, 20251.68001.72001.63001.67001.670037,900
Jan 13, 20251.78001.78001.68501.70001.700086,700
Jan 10, 20251.76001.80001.76001.76001.760025,200
Jan 9, 20251.83001.85001.74001.76001.760094,200
Jan 8, 20251.86001.86001.81001.82001.820085,100
Jan 7, 20251.90001.90501.86001.86001.860036,900
Jan 6, 20251.99001.99001.91001.92001.920018,400
Jan 3, 20252.00002.00001.95001.99001.990029,700
Jan 2, 20251.85001.94001.79001.93001.9300104,500
Dec 31, 20241.89001.89001.81001.82001.820060,300
Dec 30, 20241.82001.91001.79001.86001.8600100,100
Dec 27, 20241.89001.89001.83001.83001.830066,600
Dec 24, 20241.88001.91001.87001.91001.91008,300
Dec 23, 20241.84001.90001.84001.88001.880056,800
Dec 20, 20241.82001.92001.77001.86001.8600101,200
Dec 19, 20241.80001.82001.79001.79001.790060,500
Dec 18, 20241.82001.92001.81001.81001.810086,400
Dec 17, 20241.88001.89001.82001.84001.840071,000
Dec 16, 20241.92001.92001.86001.86001.860067,300
Dec 13, 20242.02002.02001.89001.90001.900068,900
Dec 12, 20241.97002.03001.88002.00002.0000109,200
Dec 11, 20241.87001.98001.87001.98001.980087,400
Dec 10, 20241.86001.91001.84001.88001.8800142,700
Dec 9, 20241.99001.99001.80001.88001.8800191,800
Dec 6, 20242.08002.10002.01002.01002.010088,700
Dec 5, 20242.10002.13002.06002.07002.070046,800
Dec 4, 20242.17002.17002.05002.12002.120070,800
Dec 3, 20242.14002.17002.11002.16002.160030,200
Dec 2, 20242.13002.14002.09002.12002.120077,600
Nov 29, 20242.20002.20002.15002.15002.150030,900
Nov 28, 20242.16002.16002.13002.16002.160023,100
Nov 27, 20242.10002.19002.10002.18002.180057,900
Nov 26, 20242.10002.12002.09002.09002.090036,900
Nov 25, 20242.12002.15002.07002.09002.090089,800
Nov 22, 20242.12002.12002.09002.11002.110061,000
Nov 21, 20242.20002.20002.12002.14002.140021,200
Nov 20, 20242.16002.21002.15002.21002.210013,800
Nov 19, 20242.20002.20002.10002.13002.130032,100
Nov 18, 20242.12002.20002.10002.18002.1800111,000
Nov 15, 20242.11002.11002.07002.07002.070070,900
Nov 14, 20242.14002.17002.11002.11002.110043,000
Nov 13, 20242.15002.15002.07002.10002.100062,000
Nov 12, 20242.25002.25002.13002.17002.170085,300
Nov 11, 20242.30002.30002.12002.18002.180072,000
Nov 8, 20242.38002.38002.22002.27002.270050,200
Nov 7, 20242.27002.39002.26002.36002.360083,800
Nov 6, 20242.30002.30002.25002.29002.290020,600
Nov 5, 20242.23002.29002.23002.26002.260019,400
Nov 4, 20242.30002.34002.23002.26002.260052,200
Nov 1, 20242.36002.40002.25002.27002.270047,400
Oct 31, 20242.05002.30502.04002.28002.2800103,000
Oct 30, 20242.11002.13002.03002.05002.0500102,800
Oct 29, 20242.15002.16002.10002.11002.1100157,800
Oct 28, 20242.18002.18502.13502.14002.140069,600
Oct 25, 20242.22002.22002.18002.20002.200014,000
Oct 24, 20242.24002.25002.21002.22002.220022,800
Oct 23, 20242.30002.32002.25002.25002.250018,500
Oct 22, 20242.19002.27002.19002.25002.250025,400
Oct 21, 20242.15002.24002.11002.22002.2200112,100
Oct 18, 20242.21002.22002.18002.20002.2000131,000
Oct 17, 20242.28002.28002.18002.22002.220092,400
Oct 16, 20242.34002.34002.27002.30002.300015,700
Oct 15, 20242.47002.47002.31002.33002.330023,500
Oct 11, 20242.41002.51002.35002.48002.480047,700
Oct 10, 20242.42002.43002.34002.40002.400049,300
Oct 9, 20242.25002.49002.25002.45002.450093,700
Oct 8, 20242.34002.34002.24002.27002.270072,600
Oct 7, 20242.45002.45002.34002.38502.385044,300
Oct 4, 20242.42002.45002.39002.43002.430069,200
Oct 3, 20242.44002.45502.35002.39002.390070,700
Oct 2, 20242.39002.43002.39002.43002.430037,500
Oct 1, 20242.52002.52002.36502.38002.3800131,300
Sep 30, 20242.27002.46002.11002.44002.4400225,800
Sep 27, 20242.31002.34002.27002.31002.3100129,600
Sep 26, 20242.40002.40002.27002.30002.3000156,100
Sep 25, 20242.40002.45002.38002.40002.400041,800
Sep 24, 20242.40002.45002.29002.38002.3800255,500
Sep 23, 20242.55002.55002.43002.44002.4400104,500
Sep 20, 20242.66002.66002.49502.53002.530058,200
Sep 19, 20242.54002.64002.52002.63002.6300113,700
Sep 18, 20242.56002.57002.40002.49002.4900281,300
Sep 17, 20242.66002.66002.56002.60502.605097,400
Sep 16, 20242.77002.80002.65002.69002.6900134,400
Sep 13, 20242.78002.79002.74502.79002.790056,900
Sep 12, 20242.75002.80002.71002.79002.790053,300
Sep 11, 20242.73002.73002.70002.73002.730027,800
Sep 10, 20242.77002.78002.71002.72002.720028,700
Sep 9, 20242.73002.82002.66002.80002.800051,400
Sep 6, 20242.79002.79002.70002.73002.730081,100
Sep 5, 20242.85002.89002.79002.81002.810044,300
Sep 4, 20242.92002.93502.80002.80002.800058,100
Sep 3, 20243.02003.03002.90002.91002.910090,200
Aug 30, 20243.01003.05002.95003.00003.0000106,600
Aug 29, 20242.96003.00002.94003.00003.000060,400
Aug 28, 20242.96003.03002.92002.95002.9500156,100
Aug 27, 20243.00003.01002.96002.99002.9900114,300
Aug 26, 20243.01003.02002.94003.00003.000087,500
Aug 23, 20243.00003.03002.99003.00003.000069,000
Aug 22, 20243.10003.10003.00003.00003.0000115,600
Aug 21, 20243.08003.10003.00003.10003.1000104,800
Aug 20, 20243.10003.10003.05003.06003.060081,700
Aug 19, 20243.10003.14003.07003.10003.100095,100
Aug 16, 20243.10003.20003.04003.10003.1000114,700
Aug 15, 20243.01003.12002.98003.05003.0500144,000
Aug 14, 20243.00003.00002.92002.99002.990034,500
Aug 13, 20243.04003.04002.96002.96002.960037,700
Aug 12, 20242.96003.00002.92003.00003.000093,800
Aug 9, 20243.01003.01002.92002.96002.960098,600
Aug 8, 20243.00003.06002.93002.99002.9900109,100
Aug 7, 20243.26003.26003.04003.05003.0500110,300
Aug 6, 20243.17003.26003.09003.20003.2000273,500
Aug 2, 20243.30003.30003.11003.28003.2800128,300
Aug 1, 20243.40003.40003.20003.31003.3100168,300
Jul 31, 20243.25003.47003.21003.33003.3300487,200
Jul 30, 20243.10003.20003.07003.20003.2000288,900
Jul 29, 20243.14003.17003.04003.05003.0500315,800
Jul 26, 20242.93003.00002.91003.00003.0000169,700
Jul 25, 20242.82002.99002.80002.90002.9000187,300
Jul 24, 20242.88002.88002.77002.80002.8000161,400
Jul 23, 20243.00003.06002.85002.86002.8600467,300
Jul 22, 20242.81002.94002.81002.93002.9300309,000
Jul 19, 20242.77002.81002.76002.79002.7900128,000
Jul 18, 20242.79002.82002.74002.76002.7600141,100
Jul 17, 20242.80002.84002.73502.76002.7600226,800
Jul 16, 20242.70002.80002.67002.69002.6900277,100
Jul 15, 20242.66002.67002.59002.60002.600039,900
Jul 12, 20242.65002.66002.60002.60002.600067,500
Jul 11, 20242.62002.65002.58002.63002.630065,700
Jul 10, 20242.76002.76002.62002.66002.660082,400
Jul 9, 20242.73002.77002.70502.74002.740077,200
Jul 8, 20242.74002.83002.69002.70002.7000162,100
Jul 5, 20242.55002.70002.55002.68002.6800231,300
Jul 4, 20242.50002.50002.46002.47002.470031,900
Jul 3, 20242.50002.50002.45002.46002.460018,000
Jul 2, 20242.53002.70002.46002.48002.4800158,200
Jun 28, 20242.47002.49002.40002.44002.440019,000
Jun 27, 20242.43002.55002.40002.48002.4800125,400
Jun 26, 20242.48002.50002.40002.41002.410047,300
Jun 25, 20242.34002.50002.33002.50002.500051,700
Jun 24, 20242.27002.34002.25002.30002.300066,200
Jun 21, 20242.20002.35002.10002.25002.2500106,500
Jun 20, 20242.29002.29002.11002.15002.1500251,400
Jun 19, 20242.35002.35002.26002.29002.290049,100
Jun 18, 20242.41002.41002.32002.36002.360056,600
Jun 17, 20242.39002.44002.38002.39002.390036,700
Jun 14, 20242.44002.44002.35002.35002.350041,100
Jun 13, 20242.46002.46502.41002.44002.440018,500
Jun 12, 20242.45002.49002.40002.47002.470049,600
Jun 11, 20242.45002.45002.40002.44002.440026,300
Jun 10, 20242.47002.49002.39002.45002.4500137,000
Jun 7, 20242.52002.61002.45002.48002.480086,700
Jun 6, 20242.54002.58002.50002.58002.580045,400
Jun 5, 20242.46002.53002.42002.53002.530026,200
Jun 4, 20242.52002.52002.44002.44002.440040,300
Jun 3, 20242.52002.55002.40002.54002.540075,800
May 31, 20242.53002.58002.51002.56002.560044,600
May 30, 20242.52002.56002.50002.55002.550046,900
May 29, 20242.56002.58002.51002.51002.510033,000
May 28, 20242.59002.60002.53002.58002.580025,200
May 27, 20242.63002.63002.59002.59002.590044,900
May 24, 20242.61002.67002.60002.65002.650049,200
May 23, 20242.65002.66002.59002.61002.610046,900
May 22, 20242.68002.68002.61002.61002.610071,400
May 21, 20242.73002.74002.65002.69002.6900107,100
May 17, 20242.82002.82002.69002.71002.710085,600
May 16, 20242.72002.82002.69002.79002.790088,300
May 15, 20242.74002.74002.64002.70002.700064,200
May 14, 20242.75002.75002.65002.70002.700055,700
May 13, 20242.75002.77002.68002.76002.760072,400
May 10, 20242.74002.77002.70002.76002.760073,300
May 9, 20242.70002.82002.70002.75002.750089,700
May 8, 20242.77002.77002.67002.75002.750065,100
May 7, 20242.83002.90002.73002.75002.7500133,300
May 6, 20242.72002.91002.71002.90002.9000165,000
May 3, 20242.62002.74002.60002.71002.710055,800
May 2, 20242.62002.68002.57002.63002.6300200,700

Related Tickers

SMR.AX Stanmore Resources Limited
2.0600
+4.57%
 
HCC Warrior Met Coal, Inc.
47.39
+4.36%
 
METCB Ramaco Resources, Inc.
8.68
-2.47%
 
AMR Alpha Metallurgical Resources, Inc.
126.69
+4.52%
 
MOGLF Mongolian Mining Corporation
0.8500
0.00%
 
SXC SunCoke Energy, Inc.
9.15
+0.55%
 
CRN.AX Coronado Global Resources Inc.
0.1750
0.00%
 
AREC American Resources Corporation
0.8303
-8.76%
 
METC Ramaco Resources, Inc.
10.00
+0.50%