Colonial Coal International Corp.
CAD.VTSXVEnergy● Active
$2.43
$-0.11(-4.33%)
Market Cap$449994702
P/E Ratio—
52W High$3.7
52W Low$1.28
Colonial Coal International Corp.（CAD.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cad.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.73
Oct 25, 2021
-34.9% from here
5-Year Low5Y
$0.5000
Jun 22, 2021
+386.0% from low
IPO Priceadj.
$0.3500
Apr 22, 2010
+594.3% since IPO
1 Year Ago
$1.45
Jun 9, 2025
+67.6% in 1Y
5 Years Ago
$0.6800
Jun 8, 2021
+257.4% in 5Y
10 Years Ago
$0.1250
Jun 8, 2016
+1.8K% in 10Y
Historical Price Data · CAD.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.50 | $2.50 | $2.40 | $2.46 | $2.46 | 68K | -1.60% |
| Jun 5, 2026 | $2.55 | $2.55 | $2.44 | $2.54 | $2.54 | 172K | -0.39% |
| Jun 4, 2026 | $2.58 | $2.59 | $2.51 | $2.54 | $2.54 | 65K | -1.55% |
| Jun 3, 2026 | $2.79 | $2.79 | $2.55 | $2.57 | $2.57 | 141K | -7.89% |
| Jun 2, 2026 | $2.60 | $2.85 | $2.56 | $2.81 | $2.81 | 346K | +8.08% |
| Jun 1, 2026 | $2.52 | $2.62 | $2.50 | $2.57 | $2.57 | 113K | +1.98% |
| May 29, 2026 | $2.56 | $2.59 | $2.50 | $2.55 | $2.55 | 56K | -0.39% |
| May 28, 2026 | $2.55 | $2.61 | $2.51 | $2.56 | $2.56 | 79K | +0.39% |
| May 27, 2026 | $2.64 | $2.64 | $2.53 | $2.55 | $2.55 | 64K | -3.41% |
| May 26, 2026 | $2.47 | $2.69 | $2.47 | $2.61 | $2.61 | 151K | +5.67% |
| May 25, 2026 | $2.36 | $2.48 | $2.35 | $2.46 | $2.46 | 102K | +4.24% |
| May 22, 2026 | $2.39 | $2.41 | $2.30 | $2.41 | $2.41 | 119K | +0.84% |
| May 21, 2026 | $2.23 | $2.42 | $2.22 | $2.36 | $2.36 | 212K | +5.83% |
| May 20, 2026 | $2.33 | $2.39 | $2.27 | $2.29 | $2.29 | 175K | -1.72% |
| May 19, 2026 | $2.55 | $2.55 | $2.35 | $2.36 | $2.36 | 280K | -7.45% |
| May 15, 2026 | $2.54 | $2.54 | $2.42 | $2.47 | $2.47 | 117K | -2.76% |
| May 14, 2026 | $2.51 | $2.56 | $2.47 | $2.50 | $2.50 | 98K | -0.40% |
| May 13, 2026 | $2.66 | $2.68 | $2.51 | $2.53 | $2.53 | 151K | -4.89% |
| May 12, 2026 | $2.72 | $2.74 | $2.62 | $2.64 | $2.64 | 118K | -2.94% |
| May 11, 2026 | $2.73 | $2.83 | $2.71 | $2.73 | $2.73 | 126K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CAD.V
Jan 1 → Dec 31 · 6 years2026-4.3%$2.57 → $2.46
-4.3%
2025+38.9%$1.85 → $2.57
+38.9%
2024-5.2%$1.92 → $1.82
-5.2%
2023+49.6%$1.27 → $1.90
+49.6%
2022-51.1%$2.62 → $1.28
-51.1%
2021+291.0%$0.67 → $2.62
+291.0%
Best Year2021 · +291.0%
Worst Year2022 · -51.1%
Positive Years3 / 6
Avg Annual Return+53.2%
6Y Total Return+267.2%
6Y CAGR~+24.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in CAD.V?
If you invested $1,000 in CAD.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$19,440
Total Return+1844.0%
CAGR~+34.5% / yr
Profit+$18,440
Based on Jun 8, 2016 · $0.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Colonial Coal International Corp.（CAD.V）所属板块为 Energy，主要交易场所为 TSXV。本页行情快照中的最近价为 $2.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CAD.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CAD.V 历史股价FMP 日线复权 OHLCV