TSXV - Delayed Quote CAD

Coelacanth Energy Inc. (CEI.V)

0.7800 -0.0300 (-3.70%)
At close: April 24 at 3:58 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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
Oct 31, 2023 0.8200 0.8200 0.8000 0.8200 0.8200 30,000
Oct 30, 2023 0.8000 0.8200 0.7800 0.8200 0.8200 308,273
Oct 27, 2023 0.8000 0.8000 0.7800 0.7800 0.7800 15,745
Oct 26, 2023 0.8000 0.8000 0.7800 0.7900 0.7900 85,001
Oct 25, 2023 0.7900 0.8000 0.7800 0.7900 0.7900 68,000
Oct 24, 2023 0.8300 0.8300 0.7800 0.8000 0.8000 323,261
Oct 23, 2023 0.8800 0.8800 0.8600 0.8700 0.8700 29,200
Oct 20, 2023 0.9000 0.9000 0.8600 0.8700 0.8700 32,251
Oct 19, 2023 0.8600 0.9000 0.8600 0.9000 0.9000 60,010
Oct 18, 2023 0.9100 0.9100 0.8900 0.9000 0.9000 39,600
Oct 17, 2023 0.9100 0.9300 0.9100 0.9200 0.9200 71,550
Oct 16, 2023 0.9000 0.9200 0.9000 0.9200 0.9200 82,900
Oct 13, 2023 0.8900 0.9100 0.8900 0.9100 0.9100 26,500
Oct 12, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 49,500
Oct 11, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 2,500
Oct 10, 2023 0.8700 0.8800 0.8500 0.8800 0.8800 10,955
Oct 6, 2023 0.8700 0.8700 0.8400 0.8400 0.8400 53,350
Oct 5, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 1,900
Oct 4, 2023 0.8400 0.8500 0.8300 0.8400 0.8400 93,000
Oct 3, 2023 0.8800 0.8800 0.8500 0.8600 0.8600 99,222
Oct 2, 2023 0.9000 0.9000 0.8800 0.8800 0.8800 44,196
Sep 29, 2023 0.8700 0.9000 0.8700 0.9000 0.9000 59,050
Sep 28, 2023 0.8700 0.9100 0.8600 0.9100 0.9100 98,307
Sep 27, 2023 0.8900 0.8900 0.8600 0.8800 0.8800 31,301
Sep 26, 2023 0.9000 0.9100 0.8800 0.8900 0.8900 306,601
Sep 25, 2023 0.9000 0.9100 0.8900 0.9000 0.9000 304,500
Sep 22, 2023 0.8900 0.8900 0.8800 0.8900 0.8900 47,100
Sep 21, 2023 0.9300 0.9400 0.8600 0.8800 0.8800 199,295
Sep 20, 2023 0.8500 0.8600 0.8400 0.8500 0.8500 70,000
Sep 19, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 114,500
Sep 18, 2023 0.8600 0.8700 0.8300 0.8300 0.8300 94,222
Sep 15, 2023 0.8400 0.8500 0.8400 0.8500 0.8500 12,500
Sep 14, 2023 0.8300 0.8500 0.8300 0.8400 0.8400 21,000
Sep 13, 2023 0.8800 0.8800 0.8400 0.8500 0.8500 75,794
Sep 12, 2023 0.8300 0.8600 0.8300 0.8500 0.8500 135,000
Sep 11, 2023 0.8100 0.8300 0.8100 0.8300 0.8300 22,100
Sep 8, 2023 0.8300 0.8300 0.8000 0.8100 0.8100 71,220
Sep 7, 2023 0.8300 0.8300 0.8200 0.8200 0.8200 20,000
Sep 6, 2023 0.8300 0.8400 0.8200 0.8200 0.8200 35,500
Sep 5, 2023 0.8200 0.8200 0.8000 0.8200 0.8200 118,801
Sep 1, 2023 0.8100 0.8200 0.8100 0.8100 0.8100 104,700
Aug 31, 2023 0.8100 0.8200 0.8100 0.8100 0.8100 49,800
Aug 30, 2023 0.8000 0.8100 0.8000 0.8100 0.8100 24,384
Aug 29, 2023 0.8000 0.8300 0.8000 0.8200 0.8200 80,500
Aug 28, 2023 0.7900 0.8100 0.7900 0.8100 0.8100 250,810
Aug 25, 2023 0.8000 0.8100 0.8000 0.8100 0.8100 84,865
Aug 24, 2023 0.8000 0.8100 0.7900 0.8000 0.8000 33,601
Aug 23, 2023 0.8000 0.8100 0.8000 0.8100 0.8100 18,500
Aug 22, 2023 0.8000 0.8100 0.8000 0.8100 0.8100 35,500
Aug 21, 2023 0.8000 0.8200 0.8000 0.8100 0.8100 71,985
Aug 18, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 12,000
Aug 17, 2023 0.8200 0.8400 0.8000 0.8300 0.8300 117,231
Aug 16, 2023 0.8200 0.8500 0.8100 0.8100 0.8100 45,100
Aug 15, 2023 0.8600 0.8600 0.8100 0.8300 0.8300 50,500
Aug 14, 2023 0.8600 0.8600 0.8300 0.8300 0.8300 9,500
Aug 11, 2023 0.8400 0.8600 0.8300 0.8600 0.8600 58,000
Aug 10, 2023 0.8200 0.8500 0.8100 0.8500 0.8500 193,548
Aug 9, 2023 0.8300 0.8300 0.8000 0.8200 0.8200 87,500
Aug 8, 2023 0.8200 0.8200 0.8000 0.8200 0.8200 41,000
Aug 4, 2023 0.8100 0.8300 0.8100 0.8200 0.8200 32,700
Aug 3, 2023 0.8300 0.8300 0.8200 0.8300 0.8300 107,804
Aug 2, 2023 0.8500 0.8600 0.8300 0.8500 0.8500 158,500
Aug 1, 2023 0.8600 0.8600 0.8300 0.8500 0.8500 75,651
Jul 31, 2023 0.8800 0.8800 0.8500 0.8500 0.8500 5,001
Jul 28, 2023 0.7800 0.8600 0.7700 0.8400 0.8400 143,431
Jul 27, 2023 0.7900 0.8000 0.7700 0.7900 0.7900 33,300
Jul 26, 2023 0.8000 0.8000 0.7900 0.7900 0.7900 23,500
Jul 25, 2023 0.8000 0.8200 0.7900 0.7900 0.7900 169,234
Jul 24, 2023 0.8000 0.8000 0.7900 0.8000 0.8000 55,500
Jul 21, 2023 0.8300 0.8300 0.8000 0.8200 0.8200 1,314,810
Jul 20, 2023 0.8300 0.8300 0.8200 0.8300 0.8300 106,525
Jul 19, 2023 0.8500 0.8500 0.8200 0.8200 0.8200 109,000
Jul 18, 2023 0.8200 0.8500 0.8000 0.8400 0.8400 39,800
Jul 17, 2023 0.8200 0.8400 0.8200 0.8400 0.8400 5,225
Jul 14, 2023 0.8400 0.8600 0.8400 0.8600 0.8600 21,500
Jul 13, 2023 0.8700 0.8700 0.8500 0.8500 0.8500 44,650
Jul 12, 2023 0.8300 0.9000 0.8300 0.8700 0.8700 90,390
Jul 11, 2023 0.8100 0.8300 0.8100 0.8300 0.8300 55,500
Jul 10, 2023 0.8000 0.8100 0.7900 0.8100 0.8100 61,270
Jul 7, 2023 0.8200 0.8300 0.8100 0.8200 0.8200 165,500
Jul 6, 2023 0.8200 0.8500 0.8100 0.8200 0.8200 345,031
Jul 5, 2023 0.8500 0.8800 0.8000 0.8300 0.8300 255,350
Jul 4, 2023 0.8000 0.8300 0.7900 0.8300 0.8300 192,900
Jun 30, 2023 0.7500 0.8000 0.7500 0.8000 0.8000 124,485
Jun 29, 2023 0.7500 0.7500 0.7400 0.7400 0.7400 2,001
Jun 28, 2023 0.7300 0.7400 0.7300 0.7400 0.7400 47,000
Jun 27, 2023 0.7400 0.7400 0.7300 0.7300 0.7300 30,523
Jun 26, 2023 0.6900 0.7400 0.6900 0.7400 0.7400 547,588
Jun 23, 2023 0.6800 0.7100 0.6800 0.6800 0.6800 183,094
Jun 22, 2023 0.6700 0.6800 0.6700 0.6800 0.6800 54,000
Jun 21, 2023 0.6700 0.6800 0.6700 0.6800 0.6800 181,790
Jun 20, 2023 0.6900 0.6900 0.6800 0.6900 0.6900 309,000
Jun 19, 2023 0.6900 0.7100 0.6900 0.7100 0.7100 16,390
Jun 16, 2023 0.6900 0.6900 0.6800 0.6900 0.6900 111,050
Jun 15, 2023 0.6900 0.7000 0.6800 0.7000 0.7000 24,500
Jun 14, 2023 0.6900 0.7000 0.6900 0.7000 0.7000 57,000
Jun 13, 2023 0.6800 0.6900 0.6700 0.6800 0.6800 57,290
Jun 12, 2023 0.6800 0.6900 0.6800 0.6800 0.6800 155,200
Jun 9, 2023 0.6600 0.6800 0.6600 0.6800 0.6800 549,507
Jun 8, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 3,000
Jun 7, 2023 0.6800 0.7400 0.6800 0.7000 0.7000 266,944
Jun 6, 2023 0.6700 0.6800 0.6700 0.6800 0.6800 52,950
Jun 5, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 7,650
Jun 2, 2023 0.6700 0.6800 0.6600 0.6600 0.6600 24,000
Jun 1, 2023 0.6600 0.6700 0.6600 0.6700 0.6700 10,350
May 31, 2023 0.6700 0.6800 0.6700 0.6700 0.6700 59,720
May 30, 2023 0.6600 0.6800 0.6600 0.6800 0.6800 21,500
May 29, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
May 26, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 2,500
May 25, 2023 0.6600 0.6600 0.6500 0.6600 0.6600 59,510
May 24, 2023 0.6700 0.6800 0.6600 0.6600 0.6600 71,994
May 23, 2023 0.6700 0.6900 0.6700 0.6900 0.6900 7,200
May 19, 2023 0.6800 0.6900 0.6800 0.6900 0.6900 12,230
May 18, 2023 0.6800 0.6800 0.6600 0.6600 0.6600 15,000
May 17, 2023 0.6700 0.6800 0.6600 0.6600 0.6600 82,664
May 16, 2023 0.6800 0.6900 0.6700 0.6800 0.6800 73,000
May 15, 2023 0.6800 0.6900 0.6800 0.6900 0.6900 10,530
May 12, 2023 0.6700 0.6800 0.6700 0.6800 0.6800 2,500
May 11, 2023 0.7000 0.7000 0.6700 0.6800 0.6800 17,225
May 10, 2023 0.6800 0.6900 0.6800 0.6900 0.6900 32,500
May 9, 2023 0.6800 0.6900 0.6800 0.6800 0.6800 77,000
May 8, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 5,500
May 5, 2023 0.6700 0.7000 0.6700 0.7000 0.7000 9,300
May 4, 2023 0.6800 0.6800 0.6500 0.6700 0.6700 63,320
May 3, 2023 0.6800 0.6800 0.6700 0.6800 0.6800 25,400
May 2, 2023 0.6800 0.7200 0.6800 0.7200 0.7200 22,603
May 1, 2023 0.7000 0.7200 0.7000 0.7000 0.7000 72,550
Apr 28, 2023 0.7100 0.7100 0.6900 0.7000 0.7000 17,500
Apr 27, 2023 0.6900 0.7000 0.6750 0.7000 0.7000 147,392
Apr 26, 2023 0.6800 0.6900 0.6800 0.6900 0.6900 80,000
Apr 25, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 942
Apr 24, 2023 0.6800 0.6900 0.6700 0.6900 0.6900 21,878

Related Tickers

RBY.TO Rubellite Energy Inc.
2.6800
-2.90%
 
ROK.V ROK Resources Inc.
0.3000
-1.64%
 
LCX.V Lycos Energy Inc.
3.7500
0.00%
 
KEC.TO Kiwetinohk Energy Corp.
12.38
+0.65%
 
PRQ.TO Petrus Resources Ltd.
1.3300
+2.31%
 
HME.V Hemisphere Energy Corporation
1.7400
0.00%
 
CR.TO Crew Energy Inc.
4.5600
-0.65%
 
GFR.TO Greenfire Resources Ltd.
7.90
0.00%
 
T0P.F TAG Oil Ltd.
0.3520
+3.53%
 
7PD0.F Highwood Asset Management Ltd.
4.1000
-3.76%