Colonial Coal International Corp. (TSXV:CAD)
Canada · Delayed Price · Currency is CAD 2.460
-0.240 (-8.89%)
At close: Mar 27, 2026
TSXV:CAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.56 | 2.63 | 2.51 | 2.55 | - | -5.56% | 118,647 |
| Mar 26, 2026 | 2.88 | 2.88 | 2.62 | 2.70 | 2.70 | -6.25% | 173,770 |
| Mar 25, 2026 | 2.84 | 2.89 | 2.83 | 2.88 | 2.88 | 1.41% | 107,262 |
| Mar 24, 2026 | 2.73 | 2.84 | 2.73 | 2.84 | 2.84 | 3.27% | 101,563 |
| Mar 23, 2026 | 2.77 | 2.82 | 2.70 | 2.75 | 2.75 | 1.85% | 135,009 |
| Mar 20, 2026 | 2.71 | 2.75 | 2.55 | 2.70 | 2.70 | 2.27% | 318,000 |
| Mar 19, 2026 | 2.65 | 2.70 | 2.52 | 2.64 | 2.64 | -2.94% | 234,032 |
| Mar 18, 2026 | 2.83 | 2.85 | 2.68 | 2.72 | 2.72 | -6.85% | 155,565 |
| Mar 17, 2026 | 2.79 | 2.92 | 2.74 | 2.92 | 2.92 | 5.04% | 115,321 |
| Mar 16, 2026 | 2.67 | 2.80 | 2.67 | 2.78 | 2.78 | 4.51% | 174,716 |
| Mar 13, 2026 | 2.74 | 2.79 | 2.61 | 2.66 | 2.66 | -5.34% | 102,742 |
| Mar 12, 2026 | 2.83 | 2.89 | 2.74 | 2.81 | 2.81 | -0.35% | 53,832 |
| Mar 11, 2026 | 2.97 | 2.97 | 2.79 | 2.82 | 2.82 | -4.08% | 63,776 |
| Mar 10, 2026 | 2.93 | 2.99 | 2.86 | 2.94 | 2.94 | -0.34% | 90,862 |
| Mar 9, 2026 | 2.85 | 3.01 | 2.76 | 2.95 | 2.95 | 4.61% | 132,623 |
| Mar 6, 2026 | 2.90 | 2.90 | 2.75 | 2.82 | 2.82 | -3.42% | 146,822 |
| Mar 5, 2026 | 3.05 | 3.09 | 2.89 | 2.92 | 2.92 | -3.95% | 191,803 |
| Mar 4, 2026 | 2.90 | 3.22 | 2.90 | 3.04 | 3.04 | 7.42% | 322,294 |
| Mar 3, 2026 | 2.91 | 2.91 | 2.77 | 2.83 | 2.83 | -2.75% | 183,517 |
| Mar 2, 2026 | 2.84 | 2.95 | 2.84 | 2.91 | 2.91 | -2.02% | 145,600 |
| Feb 27, 2026 | 3.10 | 3.11 | 2.86 | 2.97 | 2.97 | -4.19% | 216,166 |
| Feb 26, 2026 | 3.06 | 3.21 | 3.05 | 3.10 | 3.10 | 1.64% | 118,788 |
| Feb 25, 2026 | 2.90 | 3.13 | 2.90 | 3.05 | 3.05 | -4.39% | 198,652 |
| Feb 24, 2026 | 3.14 | 3.28 | 3.00 | 3.19 | 3.19 | -1.85% | 333,650 |
| Feb 23, 2026 | 3.40 | 3.44 | 3.22 | 3.25 | 3.25 | -2.99% | 196,411 |
| Feb 20, 2026 | 3.50 | 3.59 | 3.32 | 3.35 | 3.35 | -4.29% | 135,547 |
| Feb 19, 2026 | 3.57 | 3.57 | 3.35 | 3.50 | 3.50 | -1.69% | 206,331 |
| Feb 18, 2026 | 3.52 | 3.70 | 3.50 | 3.56 | 3.56 | 1.71% | 369,745 |
| Feb 17, 2026 | 3.38 | 3.55 | 3.24 | 3.50 | 3.50 | 4.48% | 386,369 |
| Feb 13, 2026 | 3.40 | 3.49 | 3.32 | 3.35 | 3.35 | -4.29% | 259,355 |
| Feb 12, 2026 | 3.25 | 3.50 | 3.14 | 3.50 | 3.50 | 7.69% | 557,714 |
| Feb 11, 2026 | 3.25 | 3.39 | 3.17 | 3.25 | 3.25 | 1.56% | 255,613 |
| Feb 10, 2026 | 3.18 | 3.29 | 3.16 | 3.20 | 3.20 | -2.14% | 107,820 |
| Feb 9, 2026 | 3.14 | 3.32 | 3.11 | 3.27 | 3.27 | 4.14% | 476,606 |
| Feb 6, 2026 | 2.95 | 3.18 | 2.94 | 3.14 | 3.14 | 7.53% | 288,132 |
| Feb 5, 2026 | 3.11 | 3.11 | 2.90 | 2.92 | 2.92 | -7.01% | 223,019 |
| Feb 4, 2026 | 3.13 | 3.15 | 2.95 | 3.14 | 3.14 | 0.96% | 161,897 |
| Feb 3, 2026 | 3.09 | 3.22 | 2.97 | 3.11 | 3.11 | 2.30% | 216,816 |
| Feb 2, 2026 | 3.20 | 3.26 | 3.04 | 3.04 | 3.04 | -4.70% | 232,359 |
| Jan 30, 2026 | 3.03 | 3.29 | 2.98 | 3.19 | 3.19 | 3.91% | 578,983 |
| Jan 29, 2026 | 2.83 | 3.38 | 2.80 | 3.07 | 3.07 | 8.87% | 691,130 |
| Jan 28, 2026 | 2.66 | 2.83 | 2.66 | 2.82 | 2.82 | 4.83% | 138,426 |
| Jan 27, 2026 | 2.75 | 2.75 | 2.61 | 2.69 | 2.69 | 0.37% | 135,924 |
| Jan 26, 2026 | 2.75 | 2.79 | 2.65 | 2.68 | 2.68 | -5.30% | 154,522 |
| Jan 23, 2026 | 2.78 | 2.89 | 2.75 | 2.83 | 2.83 | 1.80% | 169,606 |
| Jan 22, 2026 | 2.64 | 2.80 | 2.62 | 2.78 | 2.78 | 6.11% | 143,147 |
| Jan 21, 2026 | 2.65 | 2.70 | 2.61 | 2.62 | 2.62 | 1.55% | 94,194 |
| Jan 20, 2026 | 2.75 | 2.78 | 2.54 | 2.58 | 2.58 | -4.44% | 125,042 |
| Jan 19, 2026 | 2.78 | 2.84 | 2.70 | 2.70 | 2.70 | -3.23% | 168,074 |
| Jan 16, 2026 | 2.64 | 2.83 | 2.59 | 2.79 | 2.79 | 7.72% | 315,767 |