S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Colonial Coal International Corp (CAD)
Colonial Coal International Corp (CAD) Historical

CAD Colonial Coal International Corp

2.15

0.10 (4.88%)

Apr 18 2024 - Closed

Delayed by 15 minutes

CAD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	2.15	0.10	4.88%	2.02	2.15	1.98	99,459
Apr 17 2024	2.05	0.00	0.00%	2.04	2.05	1.95	211,837
Apr 16 2024	2.05	-0.06	-2.84%	2.13	2.13	2.01	96,380
Apr 15 2024	2.11	-0.04	-1.86%	2.20	2.20	2.10	98,644
Apr 12 2024	2.15	0.00	0.00%	2.16	2.20	2.10	99,573
Apr 11 2024	2.15	0.01	0.47%	2.17	2.17	2.08	181,414
Apr 10 2024	2.14	-0.11	-4.89%	2.25	2.25	2.14	152,508
Apr 09 2024	2.25	0.00	0.00%	2.28	2.30	2.25	58,366
Apr 08 2024	2.25	-0.04	-1.75%	2.30	2.33	2.25	87,759
Apr 05 2024	2.29	-0.04	-1.72%	2.35	2.35	2.25	57,721
Apr 04 2024	2.33	-0.03	-1.27%	2.35	2.36	2.30	59,995
Apr 03 2024	2.36	-0.02	-0.84%	2.43	2.43	2.30	65,098
Apr 02 2024	2.38	-0.06	-2.46%	2.44	2.45	2.38	50,526
Apr 01 2024	2.44	0.00	0.00%	2.44	2.47	2.41	51,643
Mar 28 2024	2.44	0.01	0.41%	2.45	2.48	2.43	25,974
Mar 27 2024	2.43	-0.09	-3.57%	2.51	2.51	2.43	62,432
Mar 26 2024	2.52	0.05	2.02%	2.52	2.54	2.47	51,550
Mar 25 2024	2.47	-0.08	-3.14%	2.55	2.57	2.47	77,760
Mar 22 2024	2.55	0.00	0.00%	2.52	2.55	2.47	62,340
Mar 21 2024	2.55	0.10	4.08%	2.45	2.57	2.42	297,576
Mar 20 2024	2.45	0.05	2.08%	2.40	2.45	2.37	63,069
Mar 19 2024	2.40	0.05	2.13%	2.43	2.43	2.34	21,331
Mar 18 2024	2.35	-0.09	-3.69%	2.35	2.41	2.34	32,352
Mar 15 2024	2.44	0.10	4.27%	2.34	2.44	2.30	65,359
Mar 14 2024	2.34	0.05	2.18%	2.35	2.35	2.16	83,468
Mar 13 2024	2.29	-0.06	-2.55%	2.35	2.36	2.15	96,810
Mar 12 2024	2.35	-0.04	-1.67%	2.38	2.39	2.30	61,894
Mar 11 2024	2.39	-0.04	-1.65%	2.42	2.42	2.32	66,950
Mar 08 2024	2.43	0.16	7.05%	2.34	2.44	2.30	78,472
Mar 07 2024	2.27	-0.09	-3.81%	2.40	2.40	2.26	120,106
Mar 06 2024	2.36	-0.12	-4.84%	2.42	2.45	2.35	50,303
Mar 05 2024	2.48	0.13	5.53%	2.24	2.56	2.24	189,719
Mar 04 2024	2.35	0.10	4.44%	2.26	2.35	2.22	77,802
Mar 01 2024	2.25	-0.03	-1.32%	2.27	2.27	2.16	122,777
Feb 29 2024	2.28	0.08	3.64%	2.23	2.31	2.22	170,865
Feb 28 2024	2.20	0.05	2.33%	2.17	2.21	2.17	123,810
Feb 27 2024	2.15	-0.01	-0.46%	2.13	2.21	2.13	105,404
Feb 26 2024	2.16	-0.03	-1.37%	2.20	2.20	2.10	57,702
Feb 23 2024	2.19	0.00	0.00%	2.20	2.20	2.15	11,184
Feb 22 2024	2.19	-0.02	-0.90%	2.19	2.26	2.18	34,010
Feb 21 2024	2.21	-0.08	-3.49%	2.30	2.31	2.20	65,203
Feb 20 2024	2.29	-0.09	-3.78%	2.38	2.38	2.26	46,543
Feb 16 2024	2.38	0.02	0.85%	2.31	2.43	2.28	150,885
Feb 15 2024	2.36	-0.04	-1.67%	2.35	2.41	2.34	91,256
Feb 14 2024	2.40	0.05	2.13%	2.30	2.40	2.29	145,850
Feb 13 2024	2.35	-0.01	-0.42%	2.30	2.35	2.25	85,133
Feb 12 2024	2.36	-0.03	-1.26%	2.34	2.41	2.24	303,896
Feb 09 2024	2.39	0.39	19.50%	2.00	2.39	2.00	381,117
Feb 08 2024	2.00	-0.01	-0.50%	2.07	2.07	1.96	141,521
Feb 07 2024	2.01	-0.02	-0.99%	2.05	2.05	1.95	61,920
Feb 06 2024	2.03	-0.02	-0.98%	2.05	2.14	2.01	50,366
Feb 05 2024	2.05	-0.09	-4.21%	2.18	2.18	2.05	113,489
Feb 02 2024	2.14	-0.02	-0.93%	2.18	2.20	2.13	57,997
Feb 01 2024	2.16	0.01	0.47%	2.18	2.19	2.14	94,892
Jan 31 2024	2.15	0.02	0.94%	2.18	2.18	2.10	121,827
Jan 30 2024	2.13	-0.03	-1.39%	2.17	2.23	2.10	109,106
Jan 29 2024	2.16	-0.12	-5.26%	2.28	2.35	2.15	154,735
Jan 26 2024	2.28	0.12	5.56%	2.19	2.28	2.15	159,157
Jan 25 2024	2.16	0.01	0.47%	2.17	2.29	2.16	318,952
Jan 24 2024	2.15	0.03	1.42%	2.18	2.18	2.14	153,815
Jan 23 2024	2.12	0.00	0.00%	2.14	2.20	2.12	78,216
Jan 22 2024	2.12	-0.13	-5.78%	2.29	2.31	2.12	169,364

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions