Skip to main content
Colonial Coal International Corp. (TSXV:CAD)
Canada flag Canada · Delayed Price · Currency is CAD
2.440
-0.060 (-2.40%)
Apr 28, 2026, 3:59 PM EST

TSXV:CAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.492.502.392.47--1.20%114,260
Apr 27, 20262.402.542.402.502.505.49%105,198
Apr 24, 20262.412.452.362.372.37-0.84%65,822
Apr 23, 20262.422.442.322.392.39-2.05%112,244
Apr 22, 20262.462.462.372.442.44-1.61%111,272
Apr 21, 20262.442.542.402.482.480.40%94,941
Apr 20, 20262.502.512.362.472.470.41%229,333
Apr 17, 20262.582.642.452.462.46-4.65%132,591
Apr 16, 20262.552.642.542.582.583.20%146,768
Apr 15, 20262.562.582.502.502.50-2.34%96,977
Apr 14, 20262.672.672.502.562.56-3.03%96,584
Apr 13, 20262.702.732.642.642.64-2.22%80,349
Apr 10, 20262.742.782.662.702.70-0.37%93,780
Apr 9, 20262.712.792.712.712.71-2.17%58,231
Apr 8, 20262.752.822.662.772.771.09%219,318
Apr 7, 20262.792.952.702.742.74-1.44%189,941
Apr 6, 20262.752.812.722.782.78-130,616
Apr 2, 20262.702.882.632.782.783.73%188,858
Apr 1, 20262.592.692.582.682.681.90%117,238
Mar 31, 20262.482.702.482.632.637.35%164,979
Mar 30, 20262.482.652.392.452.45-0.41%312,123
Mar 27, 20262.562.632.262.462.46-8.89%289,053
Mar 26, 20262.882.882.622.702.70-6.25%173,770
Mar 25, 20262.842.892.832.882.881.41%107,262
Mar 24, 20262.732.842.732.842.843.27%101,563
Mar 23, 20262.772.822.702.752.751.85%135,009
Mar 20, 20262.712.752.552.702.702.27%318,000
Mar 19, 20262.652.702.522.642.64-2.94%234,032
Mar 18, 20262.832.852.682.722.72-6.85%155,565
Mar 17, 20262.792.922.742.922.925.04%115,321
Mar 16, 20262.672.802.672.782.784.51%174,716
Mar 13, 20262.742.792.612.662.66-5.34%102,742
Mar 12, 20262.832.892.742.812.81-0.35%53,832
Mar 11, 20262.972.972.792.822.82-4.08%63,776
Mar 10, 20262.932.992.862.942.94-0.34%90,862
Mar 9, 20262.853.012.762.952.954.61%132,623
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