Skip to main content
Colonial Coal International Corp. (TSXV: CAD)
Canada flag Canada · Delayed Price · Currency is CAD
1.860
+0.070 (3.91%)
Dec 20, 2024, 3:57 PM EST

TSXV: CAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.821.921.771.861.863.91%101,215
Dec 19, 20241.801.821.791.791.79-1.10%60,509
Dec 18, 20241.821.921.811.811.81-1.63%86,400
Dec 17, 20241.881.891.821.841.84-1.08%71,006
Dec 16, 20241.921.921.861.861.86-2.11%67,300
Dec 13, 20242.022.021.891.901.90-5.00%68,900
Dec 12, 20241.972.031.882.002.001.01%109,217
Dec 11, 20241.871.981.871.981.985.32%87,400
Dec 10, 20241.861.911.841.881.88-142,718
Dec 9, 20241.991.991.801.881.88-6.47%191,800
Dec 6, 20242.082.102.012.012.01-2.90%88,700
Dec 5, 20242.102.132.062.072.07-2.36%46,815
Dec 4, 20242.172.172.052.122.12-1.85%70,800
Dec 3, 20242.142.172.112.162.161.89%30,200
Dec 2, 20242.132.142.092.122.12-1.40%77,600
Nov 29, 20242.202.202.152.152.15-0.46%30,940
Nov 28, 20242.162.162.132.162.16-0.92%23,100
Nov 27, 20242.102.192.102.182.184.31%57,900
Nov 26, 20242.102.122.092.092.09-36,900
Nov 25, 20242.122.152.072.092.09-0.95%89,801
Nov 22, 20242.122.122.092.112.11-1.40%61,000
Nov 21, 20242.202.202.122.142.14-3.17%21,223
Nov 20, 20242.162.212.152.212.213.76%13,814
Nov 19, 20242.202.202.102.132.13-2.29%32,100
Nov 18, 20242.122.202.102.182.185.31%111,000
Nov 15, 20242.112.112.072.072.07-1.90%70,900
Nov 14, 20242.142.172.112.112.110.48%43,000
Nov 13, 20242.152.152.072.102.10-3.23%62,016
Nov 12, 20242.252.252.132.172.17-0.46%85,300
Nov 11, 20242.302.302.122.182.18-3.96%72,003
Nov 8, 20242.382.382.222.272.27-3.81%50,204
Nov 7, 20242.272.392.262.362.363.06%83,800
Nov 6, 20242.302.302.252.292.291.33%20,600
Nov 5, 20242.232.292.232.262.26-19,400
Nov 4, 20242.302.342.232.262.26-0.44%52,200
Nov 1, 20242.362.402.252.272.27-0.44%47,400
Oct 31, 20242.052.312.042.282.2811.22%103,000
Oct 30, 20242.112.132.032.052.05-2.84%102,804
Oct 29, 20242.152.162.102.112.11-1.40%157,818
Oct 28, 20242.182.192.132.142.14-2.73%69,600
Oct 25, 20242.222.222.182.202.20-0.90%14,000
Oct 24, 20242.242.252.212.222.22-1.33%22,832
Oct 23, 20242.302.322.252.252.25-18,543
Oct 22, 20242.192.272.192.252.251.35%25,411
Oct 21, 20242.152.242.112.222.220.91%112,100
Oct 18, 20242.212.222.182.202.20-0.90%131,041
Oct 17, 20242.282.282.182.222.22-3.48%92,439
Oct 16, 20242.342.342.272.302.30-1.29%15,739
Oct 15, 20242.472.472.312.332.33-6.05%23,500
Oct 11, 20242.412.512.352.482.483.33%47,700
Oct 10, 20242.422.432.342.402.40-2.04%49,317
Oct 9, 20242.252.492.252.452.457.93%93,700
Oct 8, 20242.342.342.242.272.27-4.62%72,600
Oct 7, 20242.452.452.342.382.38-2.06%44,334
Oct 4, 20242.422.452.392.432.431.67%69,200
Oct 3, 20242.442.462.352.392.39-1.65%70,749
Oct 2, 20242.392.432.392.432.432.10%37,500
Oct 1, 20242.522.522.372.382.38-2.46%131,300
Sep 30, 20242.272.462.112.442.445.63%225,800
Sep 27, 20242.312.342.272.312.310.43%129,635
Sep 26, 20242.402.402.272.302.30-4.17%156,123
Sep 25, 20242.402.452.382.402.400.84%41,817
Sep 24, 20242.402.452.292.382.38-2.46%255,500
Sep 23, 20242.552.552.432.442.44-3.56%104,531
Sep 20, 20242.662.662.502.532.53-3.80%58,200
Sep 19, 20242.542.642.522.632.635.62%113,741
Sep 18, 20242.562.572.402.492.49-4.60%281,334
Sep 17, 20242.662.662.562.612.61-2.97%97,413
Sep 16, 20242.772.802.652.692.69-3.58%134,400
Sep 13, 20242.782.792.752.792.79-56,900
Sep 12, 20242.752.802.712.792.792.20%53,346
Sep 11, 20242.732.732.702.732.730.37%27,800
Sep 10, 20242.772.782.712.722.72-2.86%28,700
Sep 9, 20242.732.822.662.802.802.56%51,400
Sep 6, 20242.792.792.702.732.73-2.85%81,100
Sep 5, 20242.852.892.792.812.810.36%44,340
Sep 4, 20242.922.942.802.802.80-3.78%58,100
Sep 3, 20243.023.032.902.912.91-3.00%90,248
Aug 30, 20243.013.052.953.003.00-106,600
Aug 29, 20242.963.002.943.003.001.69%60,412
Aug 28, 20242.963.032.922.952.95-1.34%156,134
Aug 27, 20243.003.012.962.992.99-0.33%114,332
Aug 26, 20243.013.022.943.003.00-87,500
Aug 23, 20243.003.032.993.003.00-69,009
Aug 22, 20243.103.103.003.003.00-3.23%115,606
Aug 21, 20243.083.103.003.103.101.31%104,818
Aug 20, 20243.103.103.053.063.06-1.29%81,700
Aug 19, 20243.103.143.073.103.10-95,102
Aug 16, 20243.103.203.043.103.101.64%114,747
Aug 15, 20243.013.122.983.053.052.01%144,042
Aug 14, 20243.003.002.922.992.991.01%34,500
Aug 13, 20243.043.042.962.962.96-1.33%37,701
Aug 12, 20242.963.002.923.003.001.35%93,800
Aug 9, 20243.013.012.922.962.96-1.00%98,621
Aug 8, 20243.003.062.932.992.99-1.97%109,100
Aug 7, 20243.263.263.043.053.05-4.69%110,319
Aug 6, 20243.173.263.093.203.20-2.44%273,500
Aug 2, 20243.303.303.113.283.28-0.91%128,313
Aug 1, 20243.403.403.203.313.31-0.60%168,300
Jul 31, 20243.253.473.213.333.334.06%487,200