Deutsche Märkte geschlossen

Colonial Coal International Corp. (CAD.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,3500-0,0900 (-3,69%)
Börsenschluss: 03:59PM EDT
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20242,44002,44002,35002,35002,350041.100
13. Juni 20242,46002,46502,41002,44002,440018.500
12. Juni 20242,45002,49002,40002,47002,470049.600
11. Juni 20242,45002,45002,40002,44002,440026.300
10. Juni 20242,47002,49002,39002,45002,4500137.000
07. Juni 20242,52002,61002,45002,48002,480086.700
06. Juni 20242,54002,58002,50002,58002,580045.400
05. Juni 20242,46002,53002,42002,53002,530026.200
04. Juni 20242,52002,52002,44002,44002,440040.300
03. Juni 20242,52002,55002,40002,54002,540075.800
31. Mai 20242,53002,58002,51002,56002,560044.600
30. Mai 20242,52002,56002,50002,55002,550046.900
29. Mai 20242,56002,58002,51002,51002,510033.000
28. Mai 20242,59002,60002,53002,58002,580025.200
27. Mai 20242,63002,63002,59002,59002,590044.900
24. Mai 20242,61002,67002,60002,65002,650049.200
23. Mai 20242,65002,66002,59002,61002,610046.900
22. Mai 20242,68002,68002,61002,61002,610071.400
21. Mai 20242,73002,74002,65002,69002,6900107.100
17. Mai 20242,82002,82002,69002,71002,710085.600
16. Mai 20242,72002,82002,69002,79002,790088.300
15. Mai 20242,74002,74002,64002,70002,700064.200
14. Mai 20242,75002,75002,65002,70002,700055.700
13. Mai 20242,75002,77002,68002,76002,760072.400
10. Mai 20242,74002,77002,70002,76002,760073.300
09. Mai 20242,70002,82002,70002,75002,750089.700
08. Mai 20242,77002,77002,67002,75002,750065.100
07. Mai 20242,83002,90002,73002,75002,7500133.300
06. Mai 20242,72002,91002,71002,90002,9000165.000
03. Mai 20242,62002,74002,60002,71002,710055.800
02. Mai 20242,62002,68002,57002,63002,6300200.700
01. Mai 20242,64002,64002,47002,58002,5800181.300
30. Apr. 20242,83002,83002,58002,64002,6400187.000
29. Apr. 20242,81003,10002,75002,81002,8100372.400
26. Apr. 20242,19002,69002,19002,69002,6900295.900
25. Apr. 20242,18002,20002,15002,17002,1700150.100
24. Apr. 20242,14002,20002,10002,16002,1600103.300
23. Apr. 20242,17002,18002,08002,12002,120056.800
22. Apr. 20242,23002,23002,12002,16002,160038.400
19. Apr. 20242,21002,25002,13002,15502,1550118.000
18. Apr. 20242,02002,15001,98002,15002,150099.500
17. Apr. 20242,04002,05001,95002,05002,0500211.800
16. Apr. 20242,13002,13002,01002,05002,050096.400
15. Apr. 20242,20002,20002,10002,11002,110098.600
12. Apr. 20242,16002,20002,10002,15002,150099.600
11. Apr. 20242,17002,17002,08002,15002,1500181.400
10. Apr. 20242,25002,25002,14002,14002,1400152.500
09. Apr. 20242,28002,30002,25002,25002,250058.400
08. Apr. 20242,30002,33002,25002,25002,250087.800
05. Apr. 20242,35002,35002,25002,29002,290057.700
04. Apr. 20242,35002,36002,30002,33002,330060.000
03. Apr. 20242,43002,43002,30002,36002,360065.100
02. Apr. 20242,44002,45002,38002,38002,380050.500
01. Apr. 20242,44002,47002,41002,44002,440051.600
28. März 20242,45002,48002,43002,44002,440026.000
27. März 20242,51002,51002,43002,43002,430062.400
26. März 20242,52002,54002,47002,52002,520051.600
25. März 20242,55002,57002,47002,47002,470077.800
22. März 20242,52002,55002,47002,55002,550062.300
21. März 20242,45002,57002,42002,55002,5500297.600
20. März 20242,40002,45002,37002,45002,450063.100
19. März 20242,43002,43002,34002,40002,400021.300
18. März 20242,35002,41002,34002,35002,350032.400
15. März 20242,34002,44002,30002,44002,440065.400
14. März 20242,35002,35002,16002,34002,340083.500
13. März 20242,35002,36002,15002,29002,290096.800
12. März 20242,38002,39002,30002,35002,350061.900
11. März 20242,42002,42002,32002,39002,390067.000
08. März 20242,34002,44002,30002,43002,430078.500
07. März 20242,40002,40002,26002,27002,2700120.100
06. März 20242,42002,45002,35002,36002,360050.300
05. März 20242,24002,56002,24002,48002,4800189.700
04. März 20242,26002,35002,22002,35002,350077.800
01. März 20242,27002,27002,16002,25002,2500122.800
29. Feb. 20242,23002,31002,22002,28002,2800170.900
28. Feb. 20242,17002,21002,17002,20002,2000123.800
27. Feb. 20242,13002,21002,13002,15002,1500105.400
26. Feb. 20242,20002,20002,10002,16002,160057.700
23. Feb. 20242,20002,20002,15002,19002,190011.200
22. Feb. 20242,19002,26002,18002,19002,190034.000
21. Feb. 20242,30002,31002,20002,21002,210065.200
20. Feb. 20242,38002,38002,26002,29002,290046.500
16. Feb. 20242,31002,43002,28002,38002,3800150.900
15. Feb. 20242,35002,41002,34002,36002,360091.300
14. Feb. 20242,30002,40002,29002,40002,4000145.900
13. Feb. 20242,30002,35002,25002,35002,350085.100
12. Feb. 20242,34002,41002,24002,36002,3600303.900
09. Feb. 20242,00002,39002,00002,39002,3900381.100
08. Feb. 20242,07002,07001,96002,00002,0000141.500
07. Feb. 20242,05002,05001,95002,01002,010061.900
06. Feb. 20242,05002,14002,01002,03002,030050.400
05. Feb. 20242,18002,18002,05002,05002,0500113.500
02. Feb. 20242,18002,20002,13002,14002,140058.000
01. Feb. 20242,18002,19002,14002,16002,160094.900
31. Jan. 20242,18002,18002,10002,15002,1500121.800
30. Jan. 20242,17002,23002,10002,13002,1300109.100
29. Jan. 20242,28002,35002,15002,16002,1600154.700
26. Jan. 20242,19002,28002,15002,28002,2800159.200
25. Jan. 20242,17002,29002,16002,16002,1600319.000
24. Jan. 20242,18002,18002,13002,15002,1500153.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...