Skip to main content
Colonial Coal International Corp. (TSXV:CAD)
Canada flag Canada · Delayed Price · Currency is CAD
1.690
+0.070 (4.32%)
Feb 21, 2025, 3:58 PM EST

TSXV:CAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.621.721.621.691.694.32%187,196
Feb 20, 20251.631.651.581.621.622.53%181,200
Feb 19, 20251.701.701.571.581.58-5.95%68,100
Feb 18, 20251.741.871.661.681.68-147,700
Feb 14, 20251.541.681.541.681.688.39%60,000
Feb 13, 20251.511.571.481.551.551.97%65,000
Feb 12, 20251.531.591.471.521.52-1.30%135,425
Feb 11, 20251.581.581.531.541.54-2.53%48,001
Feb 10, 20251.641.641.561.581.58-2.47%22,704
Feb 7, 20251.551.641.551.621.622.53%42,644
Feb 6, 20251.611.621.541.581.58-1.86%49,224
Feb 5, 20251.641.651.611.611.61-1.83%43,724
Feb 4, 20251.691.731.641.641.64-3.53%185,006
Feb 3, 20251.521.701.521.701.706.25%108,800
Jan 31, 20251.701.701.601.601.60-5.88%44,238
Jan 30, 20251.631.701.631.701.703.03%68,000
Jan 29, 20251.561.661.541.651.657.14%73,900
Jan 28, 20251.601.601.451.541.54-6.67%196,500
Jan 27, 20251.681.701.621.651.65-4.62%104,300
Jan 24, 20251.781.781.691.731.73-1.14%24,718
Jan 23, 20251.841.841.751.751.75-3.31%34,300
Jan 22, 20251.801.821.751.811.810.56%34,500
Jan 21, 20251.851.851.771.801.80-1.64%80,000
Jan 20, 20251.911.911.831.831.83-3.68%14,100
Jan 17, 20251.861.971.831.901.906.15%58,200
Jan 16, 20251.631.791.611.791.799.82%130,445
Jan 15, 20251.671.691.601.631.63-2.40%109,430
Jan 14, 20251.681.721.631.671.67-1.76%37,900
Jan 13, 20251.781.781.691.701.70-3.41%86,717
Jan 10, 20251.761.801.761.761.76-25,200
Jan 9, 20251.831.851.741.761.76-3.30%94,200
Jan 8, 20251.861.861.811.821.82-2.15%85,134
Jan 7, 20251.901.911.861.861.86-3.12%36,941
Jan 6, 20251.991.991.911.921.92-3.52%18,400
Jan 3, 20252.002.001.951.991.993.11%29,736
Jan 2, 20251.851.941.791.931.936.04%104,500
Dec 31, 20241.891.891.811.821.82-2.15%60,337
Dec 30, 20241.821.911.791.861.861.64%100,100
Dec 27, 20241.891.891.831.831.83-4.19%66,628
Dec 24, 20241.881.911.871.911.911.60%8,330
Dec 23, 20241.841.901.841.881.881.08%56,844
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