Skip to main content
Colonial Coal International Corp. (TSXV:CAD)
Canada flag Canada · Delayed Price · Currency is CAD
2.950
+0.130 (4.61%)
Mar 9, 2026, 3:59 PM EST

TSXV:CAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.853.012.762.91-3.19%129,023
Mar 6, 20262.902.902.752.822.82-3.42%146,822
Mar 5, 20263.053.092.892.922.92-3.95%191,803
Mar 4, 20262.903.222.903.043.047.42%322,294
Mar 3, 20262.912.912.772.832.83-2.75%183,517
Mar 2, 20262.842.952.842.912.91-2.02%145,600
Feb 27, 20263.103.112.862.972.97-4.19%216,166
Feb 26, 20263.063.213.053.103.101.64%118,788
Feb 25, 20262.903.132.903.053.05-4.39%198,652
Feb 24, 20263.143.283.003.193.19-1.85%333,650
Feb 23, 20263.403.443.223.253.25-2.99%196,411
Feb 20, 20263.503.593.323.353.35-4.29%135,547
Feb 19, 20263.573.573.353.503.50-1.69%206,331
Feb 18, 20263.523.703.503.563.561.71%369,745
Feb 17, 20263.383.553.243.503.504.48%386,369
Feb 13, 20263.403.493.323.353.35-4.29%259,355
Feb 12, 20263.253.503.143.503.507.69%557,714
Feb 11, 20263.253.393.173.253.251.56%255,613
Feb 10, 20263.183.293.163.203.20-2.14%107,820
Feb 9, 20263.143.323.113.273.274.14%476,606
Feb 6, 20262.953.182.943.143.147.53%288,132
Feb 5, 20263.113.112.902.922.92-7.01%223,019
Feb 4, 20263.133.152.953.143.140.96%161,897
Feb 3, 20263.093.222.973.113.112.30%216,816
Feb 2, 20263.203.263.043.043.04-4.70%232,359
Jan 30, 20263.033.292.983.193.193.91%578,983
Jan 29, 20262.833.382.803.073.078.87%691,130
Jan 28, 20262.662.832.662.822.824.83%138,426
Jan 27, 20262.752.752.612.692.690.37%135,924
Jan 26, 20262.752.792.652.682.68-5.30%154,522
Jan 23, 20262.782.892.752.832.831.80%169,606
Jan 22, 20262.642.802.622.782.786.11%143,147
Jan 21, 20262.652.702.612.622.621.55%94,194
Jan 20, 20262.752.782.542.582.58-4.44%125,042
Jan 19, 20262.782.842.702.702.70-3.23%168,074
Jan 16, 20262.642.832.592.792.797.72%315,767
Jan 15, 20262.712.732.572.592.59-5.13%286,194
Jan 14, 20262.852.852.702.732.73-4.55%166,594
Jan 13, 20262.932.932.782.862.86-2.05%205,634
Jan 12, 20263.053.092.852.922.92-5.19%382,968
Jan 9, 20262.853.092.783.083.089.22%740,366
Jan 8, 20262.802.872.742.822.822.17%247,905
Jan 7, 20262.752.802.642.762.760.36%193,967
Jan 6, 20262.912.982.732.752.75-3.51%291,849
Jan 5, 20262.803.002.782.852.852.89%527,101
Jan 2, 20262.572.792.502.772.777.78%444,395
Dec 31, 20252.722.722.552.572.57-5.17%139,190
Dec 30, 20252.842.892.682.712.71-4.58%407,106
Dec 29, 20252.412.952.412.842.8418.33%1,091,958
Dec 24, 20252.392.412.332.402.400.84%67,507
Dec 23, 20252.432.432.332.382.38-2.06%272,571
Dec 22, 20252.252.532.252.432.439.95%508,864
Dec 19, 20252.072.212.072.212.216.76%123,796
Dec 18, 20252.092.182.062.072.07-0.48%77,881
Dec 17, 20252.122.252.082.082.08-1.42%130,049
Dec 16, 20252.092.162.052.112.110.96%124,239
Dec 15, 20251.952.101.902.092.096.09%277,497
Dec 12, 20251.901.971.861.971.973.68%85,447
Dec 11, 20251.941.941.871.901.90-1.04%62,934
Dec 10, 20251.951.961.901.921.92-2.54%115,164
Dec 9, 20252.012.021.961.971.97-1.01%134,192
Dec 8, 20251.952.021.941.991.99-93,671
Dec 5, 20252.052.051.991.991.99-1.49%63,147
Dec 4, 20252.092.102.022.022.02-3.35%68,313
Dec 3, 20252.052.132.052.092.092.45%76,382
Dec 2, 20252.022.131.992.042.04-0.49%120,756
Dec 1, 20252.072.142.012.052.051.49%202,490
Nov 28, 20251.892.061.892.022.026.88%230,641
Nov 27, 20251.891.901.891.891.891.07%65,911
Nov 26, 20251.871.911.861.871.871.08%103,390
Nov 25, 20251.831.861.781.851.851.09%107,781
Nov 24, 20251.891.921.831.831.83-2.14%136,168
Nov 21, 20251.901.951.871.871.87-1.06%179,765
Nov 20, 20251.901.911.871.891.89-0.53%53,532
Nov 19, 20251.951.961.901.901.90-1.55%108,385
Nov 18, 20251.951.971.871.931.93-2.03%143,260
Nov 17, 20251.801.971.781.971.9714.53%449,443
Nov 14, 20251.651.731.631.721.724.24%115,701
Nov 13, 20251.791.791.651.651.65-9.34%105,008
Nov 12, 20251.791.841.721.821.822.82%234,255
Nov 11, 20251.541.841.531.771.7720.41%738,919
Nov 10, 20251.431.501.421.471.475.00%191,619
Nov 7, 20251.391.411.361.401.40-79,303
Nov 6, 20251.411.411.361.401.40-52,934
Nov 5, 20251.401.411.381.401.401.45%33,669
Nov 4, 20251.471.471.381.381.38-6.76%108,359
Nov 3, 20251.481.531.471.481.48-88,967
Oct 31, 20251.431.481.431.481.483.50%48,900
Oct 30, 20251.421.451.411.431.430.70%53,743
Oct 29, 20251.411.461.401.421.421.43%38,700
Oct 28, 20251.411.431.381.401.40-0.71%65,208
Oct 27, 20251.491.491.411.411.41-6.00%48,301
Oct 24, 20251.461.501.461.501.500.67%52,700
Oct 23, 20251.521.531.461.491.49-1.97%79,242
Oct 22, 20251.511.551.511.521.52-1.30%40,788
Oct 21, 20251.571.601.521.541.54-1.91%102,028
Oct 20, 20251.561.571.531.571.57-68,434
Oct 17, 20251.591.601.571.571.57-0.63%79,478
Oct 16, 20251.591.601.571.581.58-0.63%65,926
Oct 15, 20251.601.661.551.591.59-0.63%200,985