TSXV - Delayed Quote CAD

Coelacanth Energy Inc. (CEI.V)

Compare
0.7400 +0.0100 (+1.37%)
At close: November 1 at 3:58 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 0.7600 0.7600 0.7400 0.7400 0.7400 14,000
Oct 31, 2024 0.7300 0.7600 0.7300 0.7300 0.7300 80,000
Oct 30, 2024 0.7600 0.7600 0.7300 0.7300 0.7300 39,815
Oct 29, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 8,000
Oct 28, 2024 0.7400 0.7600 0.7400 0.7600 0.7600 26,787
Oct 25, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 64,112
Oct 24, 2024 0.7500 0.7600 0.7500 0.7600 0.7600 46,000
Oct 23, 2024 0.7600 0.7600 0.7400 0.7500 0.7500 168,110
Oct 22, 2024 0.7700 0.7700 0.7600 0.7600 0.7600 5,000
Oct 21, 2024 0.7500 0.7600 0.7500 0.7600 0.7600 36,300
Oct 18, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 92,000
Oct 17, 2024 0.7700 0.7700 0.7500 0.7500 0.7500 165,802
Oct 16, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 52,000
Oct 15, 2024 0.8000 0.8000 0.7900 0.7900 0.7900 23,990
Oct 11, 2024 0.7800 0.7900 0.7800 0.7900 0.7900 33,255
Oct 10, 2024 0.7700 0.8300 0.7700 0.7700 0.7700 29,575
Oct 9, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 5,500
Oct 8, 2024 0.8000 0.8000 0.7700 0.7700 0.7700 54,903
Oct 7, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 92,000
Oct 4, 2024 0.7800 0.8000 0.7800 0.8000 0.8000 191,000
Oct 3, 2024 0.7800 0.7900 0.7800 0.7900 0.7900 15,000
Oct 2, 2024 0.8100 0.8100 0.7800 0.7800 0.7800 11,500
Oct 1, 2024 0.7800 0.8100 0.7700 0.8100 0.8100 86,000
Sep 30, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 500
Sep 27, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 6,810
Sep 26, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 78,208
Sep 25, 2024 0.8100 0.8100 0.7800 0.8000 0.8000 117,500
Sep 24, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 500
Sep 23, 2024 0.7800 0.7800 0.7500 0.7500 0.7500 25,482
Sep 20, 2024 0.8100 0.8100 0.7600 0.7700 0.7700 1,067,803
Sep 19, 2024 0.8100 0.8100 0.8000 0.8000 0.8000 47,001
Sep 18, 2024 0.7800 0.8000 0.7800 0.8000 0.8000 268,000
Sep 17, 2024 0.8000 0.8100 0.8000 0.8100 0.8100 22,273
Sep 16, 2024 0.8000 0.8100 0.8000 0.8100 0.8100 130,737
Sep 13, 2024 0.7800 0.8000 0.7700 0.8000 0.8000 128,000
Sep 12, 2024 0.7800 0.8000 0.7800 0.8000 0.8000 22,000
Sep 11, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 20,000
Sep 10, 2024 0.7700 0.7700 0.7600 0.7700 0.7700 31,250
Sep 9, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 2,356
Sep 6, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 32,475
Sep 5, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 3,500
Sep 4, 2024 0.8000 0.8000 0.7850 0.7850 0.7850 48,997
Sep 3, 2024 0.8000 0.8000 0.7900 0.7900 0.7900 36,728
Aug 30, 2024 0.8100 0.8100 0.7900 0.7900 0.7900 16,500
Aug 29, 2024 0.8500 0.8500 0.8100 0.8100 0.8100 4,000
Aug 28, 2024 0.8200 0.8200 0.8000 0.8100 0.8100 75,525
Aug 27, 2024 0.8500 0.8500 0.8200 0.8400 0.8400 9,751
Aug 26, 2024 0.8200 0.8300 0.8200 0.8300 0.8300 12,000
Aug 23, 2024 0.8300 0.8300 0.8100 0.8200 0.8200 50,000
Aug 22, 2024 0.8500 0.8500 0.8100 0.8100 0.8100 122,500
Aug 21, 2024 0.8800 0.8800 0.8500 0.8500 0.8500 21,500
Aug 20, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 2,500
Aug 19, 2024 0.8800 0.9000 0.8700 0.9000 0.9000 224,811
Aug 16, 2024 0.8900 0.8900 0.8800 0.8800 0.8800 27,975
Aug 15, 2024 0.8500 0.9100 0.8500 0.9000 0.9000 342,477
Aug 14, 2024 0.7900 0.8500 0.7900 0.8500 0.8500 201,170
Aug 13, 2024 0.7600 0.8000 0.7600 0.8000 0.8000 15,966
Aug 12, 2024 0.7500 0.8000 0.7500 0.7700 0.7700 148,225
Aug 9, 2024 0.7200 0.7500 0.7200 0.7500 0.7500 7,075
Aug 8, 2024 0.7300 0.7500 0.7300 0.7500 0.7500 63,500
Aug 7, 2024 0.7500 0.7500 0.7100 0.7100 0.7100 22,325
Aug 6, 2024 0.7200 0.7400 0.7200 0.7400 0.7400 205,000
Aug 2, 2024 0.7300 0.7300 0.7000 0.7300 0.7300 94,220
Aug 1, 2024 0.7500 0.7500 0.7300 0.7300 0.7300 63,359
Jul 31, 2024 0.7700 0.7700 0.7400 0.7400 0.7400 22,500
Jul 30, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 101,800
Jul 29, 2024 0.7500 0.7600 0.7500 0.7600 0.7600 62,013
Jul 26, 2024 0.7500 0.7600 0.7500 0.7600 0.7600 16,000
Jul 25, 2024 0.7500 0.7500 0.7300 0.7400 0.7400 211,013
Jul 24, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 102,200
Jul 23, 2024 0.7600 0.7600 0.7500 0.7600 0.7600 50,470
Jul 22, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 52,500
Jul 19, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 44,503
Jul 18, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 58,316
Jul 17, 2024 0.7600 0.7700 0.7600 0.7700 0.7700 19,100
Jul 16, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 1,000
Jul 15, 2024 0.7600 0.7600 0.7500 0.7600 0.7600 100,875
Jul 12, 2024 0.7600 0.7800 0.7500 0.7800 0.7800 18,504
Jul 11, 2024 0.7800 0.7800 0.7600 0.7600 0.7600 13,200
Jul 10, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 26,000
Jul 9, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,500
Jul 8, 2024 0.7700 0.7700 0.7500 0.7500 0.7500 5,500
Jul 5, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 48,695
Jul 4, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jul 3, 2024 0.7900 0.7900 0.7800 0.7900 0.7900 50,925
Jul 2, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 55,525
Jun 28, 2024 0.7700 0.7700 0.7400 0.7500 0.7500 190,340
Jun 27, 2024 0.7900 0.7900 0.7700 0.7700 0.7700 53,537
Jun 26, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 26,525
Jun 25, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 5,300
Jun 24, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 7,500
Jun 21, 2024 0.7800 0.8100 0.7400 0.7700 0.7700 274,460
Jun 20, 2024 0.7600 0.8000 0.7600 0.8000 0.8000 154,007
Jun 19, 2024 0.7800 0.7900 0.7600 0.7600 0.7600 34,000
Jun 18, 2024 0.7400 0.7700 0.7400 0.7700 0.7700 41,000
Jun 17, 2024 0.7700 0.7700 0.7400 0.7500 0.7500 23,000
Jun 14, 2024 0.7400 0.7600 0.7400 0.7600 0.7600 27,500
Jun 13, 2024 0.7400 0.7500 0.7300 0.7500 0.7500 117,113
Jun 12, 2024 0.7600 0.7600 0.7400 0.7500 0.7500 109,035
Jun 11, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 167,000
Jun 10, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 30,200
Jun 7, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 5,505
Jun 6, 2024 0.7900 0.8000 0.7800 0.7800 0.7800 33,127
Jun 5, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jun 4, 2024 0.7900 0.7900 0.7600 0.7600 0.7600 23,405
Jun 3, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 44,246
May 31, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 10,500
May 30, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
May 29, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 11,803
May 28, 2024 0.8100 0.8100 0.8000 0.8000 0.8000 30,650
May 27, 2024 0.7900 0.8100 0.7900 0.8000 0.8000 99,361
May 24, 2024 0.7700 0.7700 0.7600 0.7700 0.7700 21,500
May 23, 2024 0.8100 0.8100 0.7600 0.7600 0.7600 19,500
May 22, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
May 21, 2024 0.7700 0.8100 0.7700 0.8100 0.8100 24,026
May 17, 2024 0.7900 0.7900 0.7700 0.7800 0.7800 14,052
May 16, 2024 0.7700 0.8000 0.7700 0.7900 0.7900 37,000
May 15, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 6,800
May 14, 2024 0.7700 0.7700 0.7600 0.7600 0.7600 7,000
May 13, 2024 0.7700 0.7700 0.7600 0.7600 0.7600 37,403
May 10, 2024 0.7800 0.7800 0.7700 0.7800 0.7800 32,500
May 9, 2024 0.7700 0.7900 0.7700 0.7800 0.7800 65,620
May 8, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 41,000
May 7, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 28,000
May 6, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
May 3, 2024 0.7800 0.8200 0.7800 0.8200 0.8200 42,073
May 2, 2024 0.7900 0.8000 0.7900 0.8000 0.8000 29,400
May 1, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 43,500
Apr 30, 2024 0.7900 0.8000 0.7900 0.8000 0.8000 32,000
Apr 29, 2024 0.8000 0.8000 0.7800 0.7900 0.7900 65,635
Apr 26, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 1,500
Apr 25, 2024 0.7800 0.7900 0.7600 0.7900 0.7900 184,500
Apr 24, 2024 0.8100 0.8100 0.7800 0.7800 0.7800 221,535
Apr 23, 2024 0.8100 0.8700 0.8000 0.8100 0.8100 381,981
Apr 22, 2024 0.8100 0.8200 0.8100 0.8200 0.8200 50,250
Apr 19, 2024 0.8200 0.8500 0.8200 0.8300 0.8300 91,617
Apr 18, 2024 0.8100 0.8100 0.7900 0.8100 0.8100 26,900
Apr 17, 2024 0.7800 0.8400 0.7800 0.8400 0.8400 163,904
Apr 16, 2024 0.7600 0.8100 0.7600 0.7900 0.7900 119,031
Apr 15, 2024 0.7800 0.7800 0.7500 0.7500 0.7500 76,000
Apr 12, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 5,530
Apr 11, 2024 0.8000 0.8100 0.7900 0.8000 0.8000 127,001
Apr 10, 2024 0.7600 0.8400 0.7500 0.8400 0.8400 314,566
Apr 9, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 26,500
Apr 8, 2024 0.7800 0.7900 0.7800 0.7900 0.7900 30,500
Apr 5, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 34,000
Apr 4, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 31,550
Apr 3, 2024 0.7900 0.8000 0.7800 0.7800 0.7800 67,500
Apr 2, 2024 0.8000 0.8000 0.7700 0.8000 0.8000 105,500
Apr 1, 2024 0.8200 0.8200 0.8000 0.8000 0.8000 46,319
Mar 28, 2024 0.8000 0.8000 0.7900 0.8000 0.8000 145,921
Mar 27, 2024 0.7800 0.8000 0.7800 0.7800 0.7800 92,500
Mar 26, 2024 0.7600 0.7900 0.7600 0.7900 0.7900 123,500
Mar 25, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 1,720
Mar 22, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 6,200
Mar 21, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 52,500
Mar 20, 2024 0.7800 0.7800 0.7500 0.7500 0.7500 74,002
Mar 19, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 12,300
Mar 18, 2024 0.7700 0.7900 0.7700 0.7900 0.7900 29,500
Mar 15, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 38,500
Mar 14, 2024 0.7600 0.7800 0.7600 0.7800 0.7800 5,600
Mar 13, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 25,500
Mar 12, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 78,500
Mar 11, 2024 0.8300 0.8300 0.7900 0.8000 0.8000 131,791
Mar 8, 2024 0.7900 0.8200 0.7900 0.8000 0.8000 227,500
Mar 7, 2024 0.8000 0.8200 0.7900 0.8000 0.8000 214,600
Mar 6, 2024 0.7700 0.7900 0.7700 0.7900 0.7900 137,670
Mar 5, 2024 0.7700 0.7700 0.7600 0.7700 0.7700 53,700
Mar 4, 2024 0.7500 0.7600 0.7500 0.7600 0.7600 37,493
Mar 1, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 74,311
Feb 29, 2024 0.7500 0.7500 0.7300 0.7300 0.7300 55,250
Feb 28, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 144,500
Feb 27, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 125,050
Feb 26, 2024 0.7300 0.7400 0.7200 0.7200 0.7200 29,860
Feb 23, 2024 0.7300 0.7500 0.7300 0.7300 0.7300 12,521,500
Feb 22, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 62,350
Feb 21, 2024 0.7700 0.7700 0.7400 0.7400 0.7400 85,503
Feb 20, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 36,170
Feb 16, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 31,163
Feb 15, 2024 0.7500 0.7500 0.7300 0.7500 0.7500 26,500
Feb 14, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 19,960
Feb 13, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Feb 12, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 2,000
Feb 9, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 12,000
Feb 8, 2024 0.7800 0.7800 0.7700 0.7800 0.7800 9,000
Feb 7, 2024 0.7800 0.7900 0.7500 0.7900 0.7900 310,000
Feb 6, 2024 0.6800 0.8400 0.6800 0.7800 0.7800 501,835
Feb 5, 2024 0.6800 0.6800 0.6700 0.6800 0.6800 5,535
Feb 2, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 538,508
Feb 1, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 88,500
Jan 31, 2024 0.7000 0.7000 0.6900 0.6900 0.6900 54,500
Jan 30, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jan 29, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 31,500
Jan 26, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 52,500
Jan 25, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 13,000
Jan 24, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 25,000
Jan 23, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 98,625
Jan 22, 2024 0.7100 0.7100 0.6900 0.7000 0.7000 97,039
Jan 19, 2024 0.6900 0.7500 0.6900 0.7000 0.7000 180,500
Jan 18, 2024 0.7100 0.7100 0.6900 0.6900 0.6900 49,036
Jan 17, 2024 0.7000 0.7000 0.6900 0.7000 0.7000 6,500
Jan 16, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 93,009
Jan 15, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 22,078
Jan 12, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 64,350
Jan 11, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 80,125
Jan 10, 2024 0.7200 0.7200 0.7100 0.7100 0.7100 36,758
Jan 9, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 48,000
Jan 8, 2024 0.7300 0.7400 0.7200 0.7400 0.7400 116,657
Jan 5, 2024 0.7400 0.7400 0.7300 0.7400 0.7400 66,500
Jan 4, 2024 0.7700 0.7700 0.7200 0.7200 0.7200 94,425
Jan 3, 2024 0.7300 0.7500 0.7200 0.7500 0.7500 69,947
Jan 2, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 33,657
Dec 29, 2023 0.7400 0.7500 0.7400 0.7500 0.7500 101,702
Dec 28, 2023 0.7500 0.7500 0.7200 0.7200 0.7200 5,000
Dec 27, 2023 0.7300 0.7300 0.7200 0.7300 0.7300 207,507
Dec 22, 2023 0.7100 0.7100 0.6900 0.7100 0.7100 66,225
Dec 21, 2023 0.7400 0.7400 0.7100 0.7200 0.7200 37,050
Dec 20, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 5,500
Dec 19, 2023 0.7200 0.7200 0.7100 0.7200 0.7200 116,500
Dec 18, 2023 0.7300 0.7300 0.7100 0.7100 0.7100 40,585
Dec 15, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 500
Dec 14, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Dec 13, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 4,000
Dec 12, 2023 0.7300 0.7300 0.7000 0.7200 0.7200 49,500
Dec 11, 2023 0.7500 0.7500 0.7400 0.7400 0.7400 23,156
Dec 8, 2023 0.7500 0.7600 0.7400 0.7600 0.7600 217,500
Dec 7, 2023 0.7400 0.7500 0.7400 0.7500 0.7500 111,000
Dec 6, 2023 0.7600 0.7700 0.7400 0.7500 0.7500 354,735
Dec 5, 2023 0.7700 0.7700 0.7600 0.7600 0.7600 280,900
Dec 4, 2023 0.7900 0.7900 0.7700 0.7800 0.7800 116,670
Dec 1, 2023 0.7800 0.7800 0.7700 0.7700 0.7700 89,193
Nov 30, 2023 0.7900 0.7900 0.7800 0.7800 0.7800 40,510
Nov 29, 2023 0.7800 0.7800 0.7700 0.7700 0.7700 83,660
Nov 28, 2023 0.8000 0.8000 0.7900 0.7900 0.7900 47,800
Nov 27, 2023 0.7900 0.7900 0.7800 0.7800 0.7800 104,000
Nov 24, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 90,383
Nov 23, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Nov 22, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 10,000
Nov 21, 2023 0.7900 0.7900 0.7800 0.7900 0.7900 126,230
Nov 20, 2023 0.7900 0.8000 0.7900 0.8000 0.8000 36,250
Nov 17, 2023 0.7900 0.8000 0.7900 0.8000 0.8000 154,200
Nov 16, 2023 0.7900 0.7900 0.7800 0.7800 0.7800 256,072
Nov 15, 2023 0.8000 0.8100 0.7800 0.7800 0.7800 298,675
Nov 14, 2023 0.7900 0.8100 0.7800 0.8000 0.8000 138,800
Nov 13, 2023 0.8000 0.8000 0.7800 0.8000 0.8000 70,528
Nov 10, 2023 0.7800 0.8000 0.7800 0.7900 0.7900 104,600
Nov 9, 2023 0.8000 0.8000 0.7900 0.7900 0.7900 14,000
Nov 8, 2023 0.8000 0.8000 0.7700 0.7900 0.7900 58,650
Nov 7, 2023 0.8300 0.8300 0.8000 0.8000 0.8000 22,200
Nov 6, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 11,001
Nov 3, 2023 0.8800 0.8800 0.8600 0.8600 0.8600 4,510
Nov 2, 2023 0.8400 0.8800 0.8400 0.8800 0.8800 44,001
Nov 1, 2023 0.8200 0.8400 0.8200 0.8400 0.8400 11,000

Related Tickers