Coelacanth Energy Inc. (CEI.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:38PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 42,073 |
| 02 May 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 29,400 |
| 01 May 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 43,500 |
| 30 Apr 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 32,000 |
| 29 Apr 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 65,635 |
| 26 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,500 |
| 25 Apr 2024 | 0.7800 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 184,500 |
| 24 Apr 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 221,535 |
| 23 Apr 2024 | 0.8100 | 0.8700 | 0.8000 | 0.8100 | 0.8100 | 381,981 |
| 22 Apr 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 50,250 |
| 19 Apr 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 91,617 |
| 18 Apr 2024 | 0.8100 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 26,900 |
| 17 Apr 2024 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 163,904 |
| 16 Apr 2024 | 0.7600 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 119,031 |
| 15 Apr 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 76,000 |
| 12 Apr 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 5,530 |
| 11 Apr 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 127,001 |
| 10 Apr 2024 | 0.7600 | 0.8400 | 0.7500 | 0.8400 | 0.8400 | 314,566 |
| 09 Apr 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 26,500 |
| 08 Apr 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 30,500 |
| 05 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 34,000 |
| 04 Apr 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 31,550 |
| 03 Apr 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 67,500 |
| 02 Apr 2024 | 0.8000 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 105,500 |
| 01 Apr 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 46,319 |
| 28 Mar 2024 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 145,921 |
| 27 Mar 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 92,500 |
| 26 Mar 2024 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 123,500 |
| 25 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,720 |
| 22 Mar 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 6,200 |
| 21 Mar 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 52,500 |
| 20 Mar 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 74,002 |
| 19 Mar 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 12,300 |
| 18 Mar 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 29,500 |
| 15 Mar 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 38,500 |
| 14 Mar 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 5,600 |
| 13 Mar 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 25,500 |
| 12 Mar 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 78,500 |
| 11 Mar 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 131,791 |
| 08 Mar 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 227,500 |
| 07 Mar 2024 | 0.8000 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 214,600 |
| 06 Mar 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 137,670 |
| 05 Mar 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 53,700 |
| 04 Mar 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 37,493 |
| 01 Mar 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 74,311 |
| 29 Feb 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 55,250 |
| 28 Feb 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 144,500 |
| 27 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 125,050 |
| 26 Feb 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 29,860 |
| 23 Feb 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 12,521,500 |
| 22 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 62,350 |
| 21 Feb 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 85,503 |
| 20 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 36,170 |
| 16 Feb 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 31,163 |
| 15 Feb 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 26,500 |
| 14 Feb 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 19,960 |
| 13 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 12 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 2,000 |
| 09 Feb 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 12,000 |
| 08 Feb 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 9,000 |
| 07 Feb 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 310,000 |
| 06 Feb 2024 | 0.6800 | 0.8400 | 0.6800 | 0.7800 | 0.7800 | 501,835 |
| 05 Feb 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 5,535 |
| 02 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 538,508 |
| 01 Feb 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 88,500 |
| 31 Jan 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 54,500 |
| 30 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 29 Jan 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 31,500 |
| 26 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 52,500 |
| 25 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 13,000 |
| 24 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 25,000 |
| 23 Jan 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 98,625 |
| 22 Jan 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 97,039 |
| 19 Jan 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 180,500 |
| 18 Jan 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 49,036 |
| 17 Jan 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 6,500 |
| 16 Jan 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 93,009 |
| 15 Jan 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 22,078 |
| 12 Jan 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 64,350 |
| 11 Jan 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 80,125 |
| 10 Jan 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 36,758 |
| 09 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 48,000 |
| 08 Jan 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 116,657 |
| 05 Jan 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 66,500 |
| 04 Jan 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 94,425 |
| 03 Jan 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 69,947 |
| 02 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 33,657 |
| 29 Dec 2023 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 101,702 |
| 28 Dec 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 5,000 |
| 27 Dec 2023 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 207,507 |
| 22 Dec 2023 | 0.7100 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 66,225 |
| 21 Dec 2023 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 37,050 |
| 20 Dec 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 5,500 |
| 19 Dec 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 116,500 |
| 18 Dec 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 40,585 |
| 15 Dec 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 500 |
| 14 Dec 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 13 Dec 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 4,000 |
| 12 Dec 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 49,500 |
| 11 Dec 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 23,156 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.