Colonial Coal International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.540	1.550	1.530	1.550	1.550	15,800
2023-06-14	1.570	1.570	1.520	1.530	1.530	34,700
2023-06-13	1.550	1.590	1.550	1.580	1.580	43,000
2023-06-12	1.560	1.580	1.550	1.550	1.550	28,000
2023-06-09	1.580	1.590	1.560	1.560	1.560	37,500
2023-06-08	1.590	1.600	1.570	1.570	1.570	43,800
2023-06-07	1.570	1.580	1.570	1.570	1.570	16,400
2023-06-06	1.580	1.590	1.570	1.580	1.580	15,200
2023-06-05	1.580	1.600	1.570	1.580	1.580	40,900
2023-06-02	1.580	1.580	1.540	1.570	1.570	43,700
2023-06-01	1.620	1.620	1.580	1.580	1.580	35,200
2023-05-31	1.590	1.650	1.560	1.620	1.620	84,700
2023-05-30	1.560	1.600	1.550	1.590	1.590	37,500
2023-05-29	1.580	1.580	1.550	1.550	1.550	14,100
2023-05-26	1.560	1.600	1.530	1.600	1.600	41,000
2023-05-25	1.530	1.580	1.530	1.550	1.550	23,700
2023-05-24	1.510	1.550	1.500	1.530	1.530	28,700
2023-05-23	1.650	1.650	1.500	1.530	1.530	36,200
2023-05-19	1.590	1.680	1.590	1.650	1.650	41,200
2023-05-18	1.570	1.600	1.550	1.580	1.580	50,600
2023-05-17	1.540	1.610	1.540	1.610	1.610	15,900
2023-05-16	1.620	1.630	1.500	1.520	1.520	85,800
2023-05-15	1.460	1.640	1.460	1.620	1.620	147,500
2023-05-12	1.470	1.510	1.450	1.450	1.450	79,800
2023-05-11	1.570	1.570	1.470	1.490	1.490	108,000
2023-05-10	1.610	1.630	1.530	1.530	1.530	58,100
2023-05-09	1.570	1.660	1.530	1.630	1.630	93,000
2023-05-08	1.580	1.600	1.550	1.570	1.570	56,000
2023-05-05	1.600	1.630	1.550	1.580	1.580	192,700
2023-05-04	1.670	1.680	1.580	1.620	1.620	98,700
2023-05-03	1.670	1.740	1.660	1.670	1.670	24,900
2023-05-02	1.670	1.680	1.640	1.670	1.670	162,500
2023-05-01	1.780	1.780	1.660	1.660	1.660	34,200
2023-04-28	1.780	1.800	1.710	1.760	1.760	86,600
2023-04-27	1.780	1.800	1.730	1.780	1.780	118,300
2023-04-26	1.740	1.900	1.740	1.840	1.840	85,500
2023-04-25	1.930	1.930	1.750	1.750	1.750	108,300
2023-04-24	1.990	1.990	1.900	1.910	1.910	185,500
2023-04-21	1.900	2.080	1.900	1.950	1.950	172,800
2023-04-20	1.830	1.910	1.820	1.890	1.890	198,900
2023-04-19	1.850	1.850	1.760	1.790	1.790	263,900
2023-04-18	1.870	1.900	1.830	1.840	1.840	269,000
2023-04-17	1.940	1.960	1.850	1.890	1.890	103,400
2023-04-14	2.010	2.010	1.890	1.910	1.910	77,800
2023-04-13	2.110	2.150	1.960	1.970	1.970	158,100
2023-04-12	2.210	2.210	1.970	2.080	2.080	1,000,100
2023-04-11	2.180	2.260	2.170	2.170	2.170	184,600
2023-04-10	2.160	2.220	2.140	2.140	2.140	168,700
2023-04-06	2.070	2.210	2.070	2.180	2.180	686,300
2023-04-05	1.840	2.140	1.830	1.960	1.960	619,300
2023-04-04	1.680	1.810	1.670	1.770	1.770	528,300
2023-04-03	1.610	1.680	1.610	1.670	1.670	163,400
2023-03-31	1.590	1.650	1.580	1.650	1.650	204,500
2023-03-30	1.580	1.590	1.570	1.580	1.580	138,200
2023-03-29	1.590	1.590	1.560	1.580	1.580	303,700
2023-03-28	1.580	1.590	1.580	1.580	1.580	88,100
2023-03-27	1.580	1.610	1.570	1.590	1.590	143,600
2023-03-24	1.600	1.600	1.560	1.600	1.600	78,100
2023-03-23	1.640	1.650	1.590	1.600	1.600	132,300
2023-03-22	1.630	1.660	1.600	1.640	1.640	227,200

← NewerPage 15 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.