TSXV - Delayed Quote CAD

Colonial Coal International Corp. (CAD.V)

Compare
1.6700
-0.0300
(-1.76%)
At close: January 14 at 3:59:31 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20251.68001.72001.63001.67001.670037,875
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
May 1, 20242.64002.64002.47002.58002.5800181,300
Apr 30, 20242.83002.83002.58002.64002.6400187,000
Apr 29, 20242.81003.10002.75002.81002.8100372,400
Apr 26, 20242.19002.69002.19002.69002.6900295,900
Apr 25, 20242.18002.20002.15002.17002.1700150,100
Apr 24, 20242.14002.20002.10002.16002.1600103,300
Apr 23, 20242.17002.18002.08002.12002.120056,800
Apr 22, 20242.23002.23002.12002.16002.160038,400
Apr 19, 20242.21002.25002.13002.15502.1550118,000
Apr 18, 20242.02002.15001.98002.15002.150099,500
Apr 17, 20242.04002.05001.95002.05002.0500211,800
Apr 16, 20242.13002.13002.01002.05002.050096,400
Apr 15, 20242.20002.20002.10002.11002.110098,600
Apr 12, 20242.16002.20002.10002.15002.150099,600
Apr 11, 20242.17002.17002.08002.15002.1500181,400
Apr 10, 20242.25002.25002.14002.14002.1400152,500
Apr 9, 20242.28002.30002.25002.25002.250058,400
Apr 8, 20242.30002.33002.25002.25002.250087,800
Apr 5, 20242.35002.35002.25002.29002.290057,700
Apr 4, 20242.35002.36002.30002.33002.330060,000
Apr 3, 20242.43002.43002.30002.36002.360065,100
Apr 2, 20242.44002.45002.38002.38002.380050,500
Apr 1, 20242.44002.47002.41002.44002.440051,600
Mar 28, 20242.45002.48002.43002.44002.440026,000
Mar 27, 20242.51002.51002.43002.43002.430062,400
Mar 26, 20242.52002.54002.47002.52002.520051,600
Mar 25, 20242.55002.57002.47002.47002.470077,800
Mar 22, 20242.52002.55002.47002.55002.550062,300
Mar 21, 20242.45002.57002.42002.55002.5500297,600
Mar 20, 20242.40002.45002.37002.45002.450063,100
Mar 19, 20242.43002.43002.34002.40002.400021,300
Mar 18, 20242.35002.41002.34002.35002.350032,400
Mar 15, 20242.34002.44002.30002.44002.440065,400
Mar 14, 20242.35002.35002.16002.34002.340083,500
Mar 13, 20242.35002.36002.15002.29002.290096,800
Mar 12, 20242.38002.39002.30002.35002.350061,900
Mar 11, 20242.42002.42002.32002.39002.390067,000
Mar 8, 20242.34002.44002.30002.43002.430078,500
Mar 7, 20242.40002.40002.26002.27002.2700120,100
Mar 6, 20242.42002.45002.35002.36002.360050,300
Mar 5, 20242.24002.56002.24002.48002.4800189,700
Mar 4, 20242.26002.35002.22002.35002.350077,800
Mar 1, 20242.27002.27002.16002.25002.2500122,800
Feb 29, 20242.23002.31002.22002.28002.2800170,900
Feb 28, 20242.17002.21002.17002.20002.2000123,800
Feb 27, 20242.13002.21002.13002.15002.1500105,400
Feb 26, 20242.20002.20002.10002.16002.160057,700
Feb 23, 20242.20002.20002.15002.19002.190011,200
Feb 22, 20242.19002.26002.18002.19002.190034,000
Feb 21, 20242.30002.31002.20002.21002.210065,200
Feb 20, 20242.38002.38002.26002.29002.290046,500
Feb 16, 20242.31002.43002.28002.38002.3800150,900
Feb 15, 20242.35002.41002.34002.36002.360091,300
Feb 14, 20242.30002.40002.29002.40002.4000145,900
Feb 13, 20242.30002.35002.25002.35002.350085,100
Feb 12, 20242.34002.41002.24002.36002.3600303,900
Feb 9, 20242.00002.39002.00002.39002.3900381,100
Feb 8, 20242.07002.07001.96002.00002.0000141,500
Feb 7, 20242.05002.05001.95002.01002.010061,900
Feb 6, 20242.05002.14002.01002.03002.030050,400
Feb 5, 20242.18002.18002.05002.05002.0500113,500
Feb 2, 20242.18002.20002.13002.14002.140058,000
Feb 1, 20242.18002.19002.14002.16002.160094,900
Jan 31, 20242.18002.18002.10002.15002.1500121,800
Jan 30, 20242.17002.23002.10002.13002.1300109,100
Jan 29, 20242.28002.35002.15002.16002.1600154,700
Jan 26, 20242.19002.28002.15002.28002.2800159,200
Jan 25, 20242.17002.29002.16002.16002.1600319,000
Jan 24, 20242.18002.18002.13002.15002.1500153,800
Jan 23, 20242.14002.20002.11502.12002.120078,200
Jan 22, 20242.29002.31002.12002.12002.1200169,400
Jan 19, 20242.25002.33002.24002.25002.2500246,800
Jan 18, 20242.17002.28002.15002.15002.1500263,000
Jan 17, 20242.20002.28002.15002.15002.1500135,300
Jan 16, 20242.19002.40002.08002.18002.1800332,800
Jan 15, 20242.07002.10002.05002.10002.100097,400

Related Tickers

CSO.V Corsa Coal Corp.
0.2200
0.00%
 
HCC Warrior Met Coal, Inc.
53.45
-0.63%
 
6885.HK Henan Jinma Energy Company Limited
0.670
0.00%
 
BCB.AX Bowen Coking Coal Limited
0.0070
-12.50%
 
CAF.V Canaf Investments Inc.
0.3500
+1.45%
 
METCB Ramaco Resources, Inc.
9.13
-2.46%
 
AMR Alpha Metallurgical Resources, Inc.
192.49
-1.28%
 
ARCH Arch Resources, Inc.
134.83
+0.70%
 
METC Ramaco Resources, Inc.
9.61
-0.62%