Advertisement
U.S. markets open in 1 hour 34 minutes

Coelacanth Energy Inc. (CEI.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.7500+0.0100 (+1.35%)
At close: 03:59PM EST

  • Ticker Change

    CEI.V is trading under new symbol TAU.V effective Aug. 25, 2023

Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20240.74000.75000.74000.75000.750070,336
Nov 21, 20240.73000.75000.72000.74000.740049,647
Nov 20, 20240.72000.72000.72000.72000.720038,000
Nov 19, 20240.72000.72000.69000.71000.710068,030
Nov 18, 20240.70000.72000.70000.71000.710031,800
Nov 15, 20240.72000.72000.69000.71000.710016,580
Nov 14, 20240.69000.72000.69000.71000.7100161,005
Nov 13, 20240.72000.72000.70000.70000.700024,600
Nov 12, 20240.70000.71000.70000.70000.700013,600
Nov 11, 20240.75000.75000.70000.71000.7100142,714
Nov 08, 20240.72000.72000.72000.72000.720028,000
Nov 07, 20240.72000.73000.72000.72000.720047,907
Nov 06, 20240.71000.72000.71000.72000.720079,003
Nov 05, 20240.73000.73000.73000.73000.73007,500
Nov 04, 20240.75000.75000.72000.72000.720085,922
Nov 01, 20240.76000.76000.74000.74000.740014,000
Oct 31, 20240.73000.76000.73000.73000.730080,000
Oct 30, 20240.76000.76000.73000.73000.730039,815
Oct 29, 20240.76000.76000.76000.76000.76008,000
Oct 28, 20240.74000.76000.74000.76000.760026,787
Oct 25, 20240.75000.75000.74000.74000.740064,112
Oct 24, 20240.75000.76000.75000.76000.760046,000
Oct 23, 20240.76000.76000.74000.75000.7500168,110
Oct 22, 20240.77000.77000.76000.76000.76005,000
Oct 21, 20240.75000.76000.75000.76000.760036,300
Oct 18, 20240.76000.76000.75000.75000.750092,000
Oct 17, 20240.77000.77000.75000.75000.7500165,802
Oct 16, 20240.78000.78000.77000.77000.770052,000
Oct 15, 20240.80000.80000.79000.79000.790023,990
Oct 11, 20240.78000.79000.78000.79000.790033,255
Oct 10, 20240.77000.83000.77000.77000.770029,575
Oct 09, 20240.77000.77000.77000.77000.77005,500
Oct 08, 20240.80000.80000.77000.77000.770054,903
Oct 07, 20240.80000.80000.78000.78000.780092,000
Oct 04, 20240.78000.80000.78000.80000.8000191,000
Oct 03, 20240.78000.79000.78000.79000.790015,000
Oct 02, 20240.81000.81000.78000.78000.780011,500
Oct 01, 20240.78000.81000.77000.81000.810086,000
Sep 30, 20240.77000.77000.77000.77000.7700500
Sep 27, 20240.80000.80000.78000.78000.78006,810
Sep 26, 20240.80000.80000.78000.78000.780078,208
Sep 25, 20240.81000.81000.78000.80000.8000117,500
Sep 24, 20240.78000.78000.78000.78000.7800500
Sep 23, 20240.78000.78000.75000.75000.750025,482
Sep 20, 20240.81000.81000.76000.77000.77001,067,803
Sep 19, 20240.81000.81000.80000.80000.800047,001
Sep 18, 20240.78000.80000.78000.80000.8000268,000
Sep 17, 20240.80000.81000.80000.81000.810022,273
Sep 16, 20240.80000.81000.80000.81000.8100130,737
Sep 13, 20240.78000.80000.77000.80000.8000128,000
Sep 12, 20240.78000.80000.78000.80000.800022,000
Sep 11, 20240.80000.80000.78000.78000.780020,000
Sep 10, 20240.77000.77000.76000.77000.770031,250
Sep 09, 20240.79000.79000.79000.79000.79002,356
Sep 06, 20240.79000.79000.78000.78000.780032,475
Sep 05, 20240.79000.79000.78000.78000.78003,500
Sep 04, 20240.80000.80000.78500.78500.785048,997
Sep 03, 20240.80000.80000.79000.79000.790036,728
Aug 30, 20240.81000.81000.79000.79000.790016,500
Aug 29, 20240.85000.85000.81000.81000.81004,000
Aug 28, 20240.82000.82000.80000.81000.810075,525
Aug 27, 20240.85000.85000.82000.84000.84009,751
Aug 26, 20240.82000.83000.82000.83000.830012,000
Aug 23, 20240.83000.83000.81000.82000.820050,000
Aug 22, 20240.85000.85000.81000.81000.8100122,500
Aug 21, 20240.88000.88000.85000.85000.850021,500
Aug 20, 20240.88000.88000.88000.88000.88002,500
Aug 19, 20240.88000.90000.87000.90000.9000224,811
Aug 16, 20240.89000.89000.88000.88000.880027,975
Aug 15, 20240.85000.91000.85000.90000.9000342,477
Aug 14, 20240.79000.85000.79000.85000.8500201,170
Aug 13, 20240.76000.80000.76000.80000.800015,966
Aug 12, 20240.75000.80000.75000.77000.7700148,225
Aug 09, 20240.72000.75000.72000.75000.75007,075
Aug 08, 20240.73000.75000.73000.75000.750063,500
Aug 07, 20240.75000.75000.71000.71000.710022,325
Aug 06, 20240.72000.74000.72000.74000.7400205,000
Aug 02, 20240.73000.73000.70000.73000.730094,220
Aug 01, 20240.75000.75000.73000.73000.730063,359
Jul 31, 20240.77000.77000.74000.74000.740022,500
Jul 30, 20240.75000.75000.74000.74000.7400101,800
Jul 29, 20240.75000.76000.75000.76000.760062,013
Jul 26, 20240.75000.76000.75000.76000.760016,000
Jul 25, 20240.75000.75000.73000.74000.7400211,013
Jul 24, 20240.76000.76000.75000.75000.7500102,200
Jul 23, 20240.76000.76000.75000.76000.760050,470
Jul 22, 20240.76000.76000.76000.76000.760052,500
Jul 19, 20240.76000.76000.76000.76000.760044,503
Jul 18, 20240.76000.76000.76000.76000.760058,316
Jul 17, 20240.76000.77000.76000.77000.770019,100
Jul 16, 20240.76000.76000.76000.76000.76001,000
Jul 15, 20240.76000.76000.75000.76000.7600100,875
Jul 12, 20240.76000.78000.75000.78000.780018,504
Jul 11, 20240.78000.78000.76000.76000.760013,200
Jul 10, 20240.76000.76000.76000.76000.760026,000
Jul 09, 20240.75000.75000.75000.75000.75001,500
Jul 08, 20240.77000.77000.75000.75000.75005,500
Jul 05, 20240.78000.78000.77000.77000.770048,695
Jul 04, 20240.79000.79000.79000.79000.7900-
Jul 03, 20240.79000.79000.78000.79000.790050,925
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...