Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (TSX: CNE )

4.720 +0.160 (+3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.220 6.300 6.180 6.200 29,724 -0.09(-1.43%)
Jan 30, 2024 6.440 6.440 6.160 6.290 76,183 -0.08(-1.26%)
Jan 29, 2024 6.510 6.510 6.350 6.370 86,565 -0.14(-2.15%)
Jan 26, 2024 6.550 6.550 6.440 6.510 32,853 -0.03(-0.46%)
Jan 25, 2024 6.550 6.550 6.490 6.540 19,616 +0.06(+0.93%)
Jan 24, 2024 6.550 6.550 6.440 6.480 41,328 +0.04(+0.62%)
Jan 23, 2024 6.630 6.630 6.420 6.440 52,889 -0.01(-0.16%)
Jan 22, 2024 6.520 6.520 6.380 6.450 74,081 -0.03(-0.46%)
Jan 19, 2024 6.600 6.750 6.460 6.480 34,670 -0.07(-1.07%)
Jan 18, 2024 6.580 6.670 6.520 6.550 22,067 -0.01(-0.15%)
Jan 17, 2024 6.770 6.770 6.510 6.560 22,555 -0.03(-0.46%)
Jan 16, 2024 6.940 6.940 6.540 6.590 52,498 -0.35(-5.04%)
Jan 15, 2024 6.630 7.680 6.580 6.940 120,290 +0.40(+6.12%)
Jan 12, 2024 6.590 6.690 6.540 6.540 26,861 -0.04(-0.61%)
Jan 11, 2024 6.670 6.670 6.460 6.580 21,809 -0.05(-0.75%)
Jan 10, 2024 6.600 6.640 6.470 6.630 25,206 +0.03(+0.45%)
Jan 09, 2024 6.530 6.650 6.450 6.600 30,719 +0.07(+1.07%)
Jan 08, 2024 6.850 6.850 6.430 6.530 42,477 -0.28(-4.11%)
Jan 05, 2024 6.720 6.810 6.520 6.810 45,317 +0.13(+1.95%)
Jan 04, 2024 7.050 7.050 6.570 6.680 147,273 -0.13(-1.91%)
Jan 03, 2024 6.710 6.950 6.710 6.810 13,558 +0.06(+0.89%)
Jan 02, 2024 7.010 7.070 6.690 6.750 57,865 -0.21(-3.02%)
Dec 29, 2023 6.960 0 -0.13(-1.83%)
Dec 28, 2023 7.180 7.180 6.950 7.090 36,647 -0.12(-1.66%)
Dec 27, 2023 7.540 7.540 7.070 7.210 64,873 -0.04(-0.55%)
Dec 22, 2023 7.250 0 +0.50(+7.41%)
Dec 21, 2023 6.370 6.800 6.310 6.750 117,942 +0.48(+7.66%)
Dec 20, 2023 6.360 6.430 6.270 6.270 45,760 -0.08(-1.26%)
Dec 19, 2023 6.460 6.460 6.270 6.350 28,089 -0.07(-1.09%)
Dec 18, 2023 6.510 6.600 6.360 6.420 56,511 -0.07(-1.08%)
Dec 15, 2023 6.750 6.750 6.450 6.490 62,880 -0.20(-2.99%)
Dec 14, 2023 6.870 6.910 6.650 6.690 54,102 +0.06(+0.90%)
Dec 13, 2023 6.740 6.740 6.460 6.630 59,193 -0.02(-0.30%)
Dec 12, 2023 6.900 6.900 6.540 6.650 36,426 -0.26(-3.76%)
Dec 11, 2023 6.980 6.980 6.780 6.910 19,236 -0.07(-1.00%)
Dec 08, 2023 6.850 6.980 6.810 6.980 79,164 +0.13(+1.90%)
Dec 07, 2023 6.840 6.940 6.750 6.850 45,512 -0.05(-0.72%)
Dec 06, 2023 6.750 6.900 6.740 6.900 45,729 +0.05(+0.73%)
Dec 05, 2023 6.900 6.900 6.770 6.850 29,561 -0.02(-0.29%)
Dec 04, 2023 6.920 6.980 6.770 6.870 41,711 +0.02(+0.29%)
Dec 01, 2023 7.020 7.020 6.700 6.850 77,112 -0.20(-2.84%)
Nov 30, 2023 6.820 7.050 6.630 7.050 135,000 +0.15(+2.17%)
Nov 29, 2023 6.920 7.030 6.900 6.900 105,320 +0.00(+0.00%)
Nov 28, 2023 7.010 7.010 6.810 6.900 19,045 +0.05(+0.73%)
Nov 27, 2023 6.810 7.000 6.810 6.850 47,953 -0.16(-2.28%)
Nov 24, 2023 7.000 7.010 6.860 7.010 23,677 +0.01(+0.14%)
Nov 23, 2023 7.250 7.250 6.930 7.000 15,386 -0.27(-3.71%)
Nov 22, 2023 7.210 7.310 7.150 7.270 48,738 +0.05(+0.69%)
Nov 21, 2023 7.520 7.520 7.150 7.220 27,327 -0.43(-5.62%)
Nov 20, 2023 7.500 7.690 7.360 7.650 46,546 +0.51(+7.14%)
Nov 17, 2023 6.940 7.150 6.930 7.140 20,827 +0.17(+2.44%)
Nov 16, 2023 7.040 7.040 6.920 6.970 40,625 -0.10(-1.41%)
Nov 15, 2023 6.910 7.070 6.870 7.070 36,177 +0.20(+2.91%)
Nov 14, 2023 6.460 6.900 6.460 6.870 35,763 +0.35(+5.37%)
Nov 13, 2023 6.750 6.750 6.460 6.520 31,948 -0.16(-2.40%)
Nov 10, 2023 6.910 6.910 6.360 6.680 97,463 -0.14(-2.05%)
Nov 09, 2023 6.840 7.040 6.770 6.820 19,061 +0.00(+0.00%)
Nov 08, 2023 6.960 7.140 6.810 6.820 33,609 -0.10(-1.45%)
Nov 07, 2023 6.730 6.980 6.490 6.920 89,987 +0.19(+2.82%)
Nov 06, 2023 7.000 7.020 6.730 6.730 33,611 -0.17(-2.46%)
Nov 03, 2023 7.000 7.130 6.900 6.900 55,994 -0.05(-0.72%)
Nov 02, 2023 6.730 6.990 6.710 6.950 87,826 +0.30(+4.51%)
Nov 01, 2023 6.950 6.950 6.620 6.650 43,760 -0.21(-3.06%)
Oct 31, 2023 7.000 7.010 6.860 6.860 62,879 -0.13(-1.86%)
Oct 30, 2023 7.100 7.310 6.970 6.990 122,689 -0.07(-0.99%)
Oct 27, 2023 7.210 7.210 7.010 7.060 82,405 -0.10(-1.40%)
Oct 26, 2023 7.190 7.340 7.070 7.160 214,733 +0.11(+1.56%)
Oct 25, 2023 6.810 7.150 6.760 7.050 165,902 +0.30(+4.44%)
Oct 24, 2023 7.590 7.680 6.590 6.750 138,833 -0.75(-10.00%)
Oct 23, 2023 8.870 8.900 7.040 7.500 245,972 -1.41(-15.82%)
Oct 20, 2023 9.810 9.810 8.830 8.910 174,030 -1.32(-12.90%)
Oct 19, 2023 10.34 10.34 10.20 10.23 7,024 -0.02(-0.20%)
Oct 18, 2023 10.25 10.29 10.19 10.25 13,235 -0.02(-0.19%)
Oct 17, 2023 10.35 10.39 10.23 10.27 15,392 -0.08(-0.77%)
Oct 16, 2023 10.50 10.50 10.34 10.35 7,644 -0.08(-0.77%)
Oct 13, 2023 10.32 10.45 10.27 10.43 6,989 +0.17(+1.66%)
Oct 12, 2023 10.20 10.26 10.16 10.26 9,460 +0.03(+0.29%)
Oct 11, 2023 10.34 10.45 10.16 10.23 28,354 -0.20(-1.92%)
Oct 10, 2023 10.20 10.51 10.17 10.43 22,039 +0.26(+2.56%)
Oct 06, 2023 10.17 0 +0.12(+1.19%)
Oct 05, 2023 10.05 10.10 9.920 10.05 38,187 -0.02(-0.20%)
Oct 04, 2023 10.15 10.24 10.05 10.07 15,943 -0.05(-0.49%)
Oct 03, 2023 10.89 10.89 10.12 10.12 11,601 -0.39(-3.71%)
Oct 02, 2023 10.73 10.73 10.45 10.51 37,164 -0.22(-2.05%)
Sep 29, 2023 10.76 10.77 10.55 10.73 15,923 +0.03(+0.28%)
Sep 28, 2023 10.81 10.87 10.60 10.70 24,244 -0.25(-2.28%)
Sep 27, 2023 11.05 11.05 10.87 10.95 29,326 -0.03(-0.27%)
Sep 26, 2023 11.14 11.14 10.98 10.98 43,011 -0.16(-1.44%)
Sep 25, 2023 11.14 11.14 11.05 11.14 33,602 -0.08(-0.71%)
Sep 22, 2023 11.21 11.32 11.16 11.22 16,122 +0.02(+0.18%)
Sep 21, 2023 11.27 11.45 11.20 11.20 1,800 -0.07(-0.62%)
Sep 20, 2023 11.29 11.38 11.18 11.27 22,441 +0.17(+1.53%)
Sep 19, 2023 11.32 11.35 11.10 11.10 28,699 -0.21(-1.86%)
Sep 18, 2023 11.38 11.47 11.31 11.31 64,205 +0.05(+0.44%)
Sep 15, 2023 11.48 11.50 11.26 11.26 50,258 -0.15(-1.31%)
Sep 14, 2023 11.65 11.65 11.41 11.41 15,919 +0.01(+0.09%)
Sep 13, 2023 11.50 11.68 11.40 11.40 12,617 -0.05(-0.44%)
Sep 12, 2023 11.53 11.71 11.45 11.45 7,885 -0.08(-0.69%)
Sep 11, 2023 11.70 11.70 11.50 11.53 2,285 -0.11(-0.95%)
Sep 08, 2023 11.85 11.85 11.46 11.64 9,949 +0.20(+1.75%)
Sep 07, 2023 11.13 11.60 11.13 11.44 24,115 +0.34(+3.06%)
Sep 06, 2023 11.49 11.49 11.10 11.10 27,057 -0.28(-2.46%)
Sep 05, 2023 11.56 11.65 11.27 11.38 21,454 -0.12(-1.04%)
Sep 01, 2023 11.50 0 +0.00(+0.00%)
Aug 31, 2023 11.17 11.50 11.17 11.50 23,597 +0.34(+3.05%)
Aug 30, 2023 11.40 11.50 11.16 11.16 8,696 -0.24(-2.11%)
Aug 29, 2023 11.54 11.54 11.37 11.40 9,121 +0.00(+0.00%)
Aug 28, 2023 11.25 11.49 11.22 11.40 18,908 +0.38(+3.45%)
Aug 25, 2023 11.10 11.14 10.96 11.02 10,632 -0.03(-0.27%)
Aug 24, 2023 10.91 11.13 10.91 11.05 4,446 +0.16(+1.47%)
Aug 23, 2023 10.99 10.99 10.81 10.89 13,413 -0.21(-1.89%)
Aug 22, 2023 11.14 11.18 11.00 11.10 6,526 -0.06(-0.54%)
Aug 21, 2023 11.99 11.99 11.12 11.16 16,345 -0.32(-2.79%)
Aug 18, 2023 11.07 11.48 11.07 11.48 13,181 +0.41(+3.70%)
Aug 17, 2023 11.19 11.19 11.00 11.07 14,101 -0.09(-0.81%)
Aug 16, 2023 11.99 11.99 11.12 11.16 13,273 -0.19(-1.67%)
Aug 15, 2023 11.43 11.50 11.31 11.35 8,175 -0.20(-1.73%)
Aug 14, 2023 12.06 12.06 11.54 11.55 14,536 -0.62(-5.09%)
Aug 11, 2023 12.49 12.55 12.17 12.17 20,153 -0.08(-0.65%)
Aug 10, 2023 12.31 12.50 12.12 12.25 15,040 -0.05(-0.41%)
Aug 09, 2023 12.17 12.32 12.17 12.30 15,416 +0.18(+1.49%)
Aug 08, 2023 12.13 12.13 11.98 12.12 13,095 -0.05(-0.41%)
Aug 04, 2023 12.17 0 +0.07(+0.58%)
Aug 03, 2023 11.80 12.15 11.65 12.10 10,483 +0.37(+3.15%)
Aug 02, 2023 11.90 11.95 11.56 11.73 13,541 -0.39(-3.22%)
Aug 01, 2023 11.84 12.12 11.75 12.12 17,297 +0.47(+4.03%)
Jul 31, 2023 11.50 11.82 11.50 11.65 22,897 +0.30(+2.64%)
Jul 28, 2023 11.42 11.50 11.25 11.35 11,597 -0.08(-0.70%)
Jul 27, 2023 11.42 11.56 11.42 11.43 4,739 +0.05(+0.44%)
Jul 26, 2023 11.31 11.50 11.31 11.38 2,617 +0.05(+0.44%)
Jul 25, 2023 11.37 11.44 11.25 11.33 9,711 +0.07(+0.62%)
Jul 24, 2023 11.30 11.37 11.26 11.26 13,522 -0.04(-0.35%)
Jul 21, 2023 11.25 11.31 11.24 11.30 8,445 +0.08(+0.71%)
Jul 20, 2023 11.59 11.59 11.06 11.22 15,564 -0.23(-2.01%)
Jul 19, 2023 11.24 11.47 11.23 11.45 42,290 +0.28(+2.51%)
Jul 18, 2023 11.07 11.23 11.07 11.17 8,331 +0.17(+1.55%)
Jul 17, 2023 10.97 11.03 10.85 11.00 14,213 +0.07(+0.64%)
Jul 14, 2023 10.99 11.00 10.93 10.93 2,715 -0.06(-0.55%)
Jul 13, 2023 10.75 10.99 10.64 10.99 6,747 +0.31(+2.90%)
Jul 12, 2023 10.90 10.96 10.65 10.68 14,547 -0.22(-2.02%)
Jul 11, 2023 10.75 10.95 10.75 10.90 8,054 +0.17(+1.58%)
Jul 10, 2023 10.30 10.80 10.30 10.73 12,414 +0.41(+3.97%)
Jul 07, 2023 10.40 10.45 10.31 10.32 35,003 -0.08(-0.77%)
Jul 06, 2023 10.70 10.76 10.32 10.40 12,992 -0.30(-2.80%)
Jul 05, 2023 10.75 10.90 10.70 10.70 4,532 -0.04(-0.37%)
Jul 04, 2023 10.58 10.81 10.58 10.74 6,015 +0.21(+1.99%)
Jun 30, 2023 10.53 0 -0.02(-0.19%)
Jun 29, 2023 10.90 10.90 10.54 10.55 9,253 -0.25(-2.31%)
Jun 28, 2023 10.78 10.80 10.67 10.80 5,262 +0.01(+0.09%)
Jun 27, 2023 10.81 10.81 10.73 10.79 2,208 +0.00(+0.00%)
Jun 26, 2023 10.83 11.06 10.79 10.79 14,275 -0.03(-0.28%)
Jun 23, 2023 11.00 11.00 10.80 10.82 14,798 -0.22(-1.99%)
Jun 22, 2023 11.30 11.30 11.00 11.04 6,048 -0.19(-1.69%)
Jun 21, 2023 11.25 11.45 11.08 11.23 10,639 -0.17(-1.49%)
Jun 20, 2023 11.50 11.50 11.23 11.40 22,318 -0.13(-1.13%)
Jun 19, 2023 11.65 11.65 11.50 11.53 2,570 -0.18(-1.54%)
Jun 16, 2023 11.57 11.71 11.57 11.71 1,124 +0.16(+1.39%)
Jun 15, 2023 11.50 11.60 11.50 11.55 2,407 +1.20(+11.59%)
May 08, 2023 10.71 10.71 10.35 10.35 11,926 -0.13(-1.24%)
May 05, 2023 10.27 10.67 10.27 10.48 17,014 +0.20(+1.95%)
May 04, 2023 10.51 10.51 10.14 10.28 15,470 +0.23(+2.29%)
May 03, 2023 10.20 10.39 10.05 10.05 15,507 -0.15(-1.47%)
May 02, 2023 10.24 10.30 10.13 10.20 18,762 -0.04(-0.39%)
May 01, 2023 10.69 10.69 10.24 10.24 9,548 +0.19(+1.89%)
Apr 28, 2023 10.03 10.24 10.03 10.05 17,411 +0.00(+0.00%)
Apr 27, 2023 10.00 10.37 10.00 10.05 24,828 +0.05(+0.50%)
Apr 26, 2023 10.16 10.18 9.970 10.00 26,592 -0.15(-1.48%)
Apr 25, 2023 10.36 10.36 10.14 10.15 27,651 -0.21(-2.03%)
Apr 24, 2023 10.30 10.39 10.17 10.36 14,482 +0.06(+0.58%)
Apr 21, 2023 10.47 10.47 10.28 10.30 17,009 -0.13(-1.25%)
Apr 20, 2023 10.60 10.64 10.43 10.43 43,055 -0.17(-1.60%)
Apr 19, 2023 10.74 10.74 10.49 10.60 13,631 -0.13(-1.21%)
Apr 18, 2023 10.86 10.87 10.73 10.73 12,244 -0.11(-1.01%)
Apr 17, 2023 11.00 11.34 10.80 10.84 16,662 -0.15(-1.36%)
Apr 14, 2023 11.19 11.19 10.94 10.99 8,230 -0.12(-1.08%)
Apr 13, 2023 11.14 11.25 11.01 11.11 17,257 -0.05(-0.45%)
Apr 12, 2023 11.34 11.35 11.04 11.16 9,683 -0.17(-1.50%)
Apr 11, 2023 11.41 11.41 11.21 11.33 5,538 -0.02(-0.18%)
Apr 10, 2023 11.25 11.48 11.20 11.35 10,172 +0.10(+0.89%)
Apr 06, 2023 11.25 0 +0.05(+0.45%)
Apr 05, 2023 11.64 11.64 11.20 11.20 6,046 -0.43(-3.70%)
Apr 04, 2023 11.80 11.80 11.35 11.63 11,664 -0.14(-1.19%)
Apr 03, 2023 11.50 11.81 11.45 11.77 43,916 +0.50(+4.44%)
Mar 31, 2023 11.30 11.44 11.27 11.27 8,358 -0.06(-0.53%)
Mar 30, 2023 11.37 11.38 11.11 11.33 7,327 -0.07(-0.61%)
Mar 29, 2023 11.38 11.68 11.33 11.40 43,321 +0.02(+0.18%)
Mar 28, 2023 10.81 11.42 10.81 11.38 23,965 +0.64(+5.96%)
Mar 27, 2023 10.73 10.75 10.56 10.74 11,550 +0.08(+0.75%)
Mar 24, 2023 10.54 10.86 10.54 10.66 18,476 +0.11(+1.04%)
Mar 23, 2023 10.95 10.99 10.55 10.55 11,967 -0.39(-3.56%)
Mar 22, 2023 11.03 11.03 10.56 10.94 20,317 +0.36(+3.40%)
Mar 21, 2023 10.75 10.76 10.33 10.58 20,866 -0.02(-0.19%)
Mar 20, 2023 10.25 10.60 10.25 10.60 5,974 +0.40(+3.92%)
Mar 17, 2023 10.22 10.42 10.20 10.20 27,003 -0.25(-2.39%)
Mar 16, 2023 10.29 10.57 10.15 10.45 15,630 +0.22(+2.15%)
Mar 15, 2023 10.68 10.68 10.14 10.23 29,414 -0.90(-8.09%)
Mar 14, 2023 10.89 11.26 10.83 11.13 11,372 +0.03(+0.27%)
Mar 13, 2023 10.51 11.10 10.51 11.10 8,474 +0.10(+0.91%)
Mar 10, 2023 11.29 11.30 11.00 11.00 21,168 -0.11(-0.99%)
Mar 09, 2023 11.94 11.95 11.11 11.11 10,185 -0.59(-5.04%)
Mar 08, 2023 11.65 11.70 11.26 11.70 11,956 +0.33(+2.90%)
Mar 07, 2023 11.62 11.62 11.23 11.37 12,009 -0.37(-3.15%)
Mar 06, 2023 11.01 11.74 11.01 11.74 18,303 +0.47(+4.17%)
Mar 03, 2023 10.75 11.30 10.74 11.27 47,140 +0.64(+6.02%)
Mar 02, 2023 10.72 10.91 10.52 10.63 23,871 +0.07(+0.66%)
Mar 01, 2023 10.35 10.87 10.33 10.56 29,916 +0.28(+2.72%)
Feb 28, 2023 10.75 10.75 10.28 10.28 16,815 -0.33(-3.11%)
Feb 27, 2023 10.41 10.67 10.41 10.61 9,985 +0.22(+2.12%)
Feb 24, 2023 10.41 10.62 10.35 10.39 21,118 -0.14(-1.33%)
Feb 23, 2023 10.41 10.61 10.40 10.53 14,614 +0.11(+1.06%)
Feb 22, 2023 10.69 10.69 10.16 10.42 14,458 +0.30(+2.96%)
Feb 21, 2023 10.08 10.23 10.00 10.12 16,497 +0.04(+0.40%)
Feb 17, 2023 10.08 0 -0.28(-2.70%)
Feb 16, 2023 10.50 10.50 10.25 10.36 12,658 -0.05(-0.48%)
Feb 15, 2023 10.89 10.89 10.21 10.41 12,905 -0.20(-1.89%)
Feb 14, 2023 11.12 11.12 10.60 10.61 15,041 -0.41(-3.72%)
Feb 13, 2023 11.45 11.45 10.95 11.02 17,345 -0.04(-0.36%)
Feb 10, 2023 11.72 11.72 11.06 11.06 20,369 -0.19(-1.69%)
Feb 09, 2023 11.53 11.59 11.25 11.25 13,444 -0.23(-2.00%)
Feb 08, 2023 11.74 11.74 11.37 11.48 11,322 -0.11(-0.95%)
Feb 07, 2023 11.40 11.73 11.40 11.59 20,152 +0.34(+3.02%)
Feb 06, 2023 11.25 11.32 11.15 11.25 54,635 +0.00(+0.00%)
Feb 03, 2023 11.39 11.39 11.21 11.25 24,620 -0.16(-1.40%)
Feb 02, 2023 11.54 11.66 11.28 11.41 31,582 -0.35(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.