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

Canacol Energy Ltd (TSX: CNE )

4.520 -0.140 (-3.00%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 28, 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 29, 2016 2.600 2.675 2.520 2.620 383,720 +0.03(+1.16%)
Jan 28, 2016 2.590 2.630 2.540 2.590 427,467 +0.12(+4.86%)
Jan 27, 2016 2.350 2.540 2.340 2.470 693,110 +0.12(+5.11%)
Jan 26, 2016 2.320 2.420 2.300 2.350 526,667 +0.04(+1.73%)
Jan 25, 2016 2.300 2.340 2.230 2.310 364,994 -0.08(-3.35%)
Jan 22, 2016 2.220 2.410 2.200 2.390 845,267 +0.32(+15.46%)
Jan 21, 2016 2.050 2.140 2.000 2.070 719,915 +0.03(+1.47%)
Jan 20, 2016 2.070 2.130 1.970 2.040 1,029,898 -0.10(-4.67%)
Jan 19, 2016 2.190 2.210 2.110 2.140 199,526 -0.03(-1.38%)
Jan 18, 2016 2.250 2.250 2.160 2.170 67,944 -0.06(-2.69%)
Jan 15, 2016 2.090 2.230 2.090 2.230 281,659 -0.06(-2.62%)
Jan 14, 2016 2.250 2.360 2.160 2.290 357,305 +0.08(+3.62%)
Jan 13, 2016 2.290 2.400 2.190 2.210 338,047 -0.08(-3.49%)
Jan 12, 2016 2.400 2.470 2.140 2.290 833,571 -0.04(-1.72%)
Jan 11, 2016 2.630 2.630 2.270 2.330 363,970 -0.18(-7.17%)
Jan 08, 2016 2.500 2.550 2.460 2.510 292,457 +0.05(+2.03%)
Jan 07, 2016 2.400 2.500 2.370 2.460 347,741 -0.04(-1.60%)
Jan 06, 2016 2.610 2.630 2.490 2.500 365,053 -0.22(-8.09%)
Jan 05, 2016 2.760 2.800 2.670 2.720 135,580 -0.03(-1.09%)
Jan 04, 2016 2.770 2.830 2.640 2.750 233,270 -0.02(-0.72%)
Dec 31, 2015 2.770 2.770 2.770 0 +0.10(+3.75%)
Dec 30, 2015 2.620 2.690 2.620 2.670 213,364 +0.01(+0.38%)
Dec 29, 2015 2.740 2.800 2.630 2.660 168,867 -0.11(-3.97%)
Dec 24, 2015 2.770 2.770 2.770 0 +0.08(+2.97%)
Dec 23, 2015 2.600 2.700 2.590 2.690 226,198 +0.15(+5.91%)
Dec 22, 2015 2.580 2.630 2.530 2.540 307,091 -0.04(-1.55%)
Dec 21, 2015 2.610 2.620 2.510 2.580 169,177 -0.01(-0.39%)
Dec 18, 2015 2.590 2.650 2.570 2.590 220,432 +0.01(+0.39%)
Dec 17, 2015 2.560 2.700 2.550 2.580 274,169 -0.03(-1.15%)
Dec 16, 2015 2.370 2.670 2.370 2.610 601,217 +0.22(+9.21%)
Dec 15, 2015 2.340 2.400 2.310 2.390 336,061 +0.14(+6.22%)
Dec 14, 2015 2.390 2.400 2.210 2.250 517,565 -0.20(-8.16%)
Dec 11, 2015 2.470 2.490 2.430 2.450 212,636 -0.10(-3.92%)
Dec 10, 2015 2.620 2.670 2.540 2.550 194,814 -0.08(-3.04%)
Dec 09, 2015 2.500 2.660 2.470 2.630 441,394 +0.23(+9.58%)
Dec 08, 2015 2.440 2.480 2.390 2.400 336,819 -0.09(-3.61%)
Dec 07, 2015 2.750 2.760 2.430 2.490 585,547 -0.30(-10.75%)
Dec 04, 2015 2.810 2.900 2.690 2.790 254,437 -0.03(-1.06%)
Dec 03, 2015 2.930 2.950 2.810 2.820 161,020 -0.10(-3.42%)
Dec 02, 2015 3.030 3.070 2.920 2.920 242,157 -0.14(-4.58%)
Dec 01, 2015 3.030 3.100 3.020 3.060 169,022 +0.02(+0.66%)
Nov 30, 2015 2.980 3.040 2.980 3.040 233,712 +0.03(+1.00%)
Nov 27, 2015 3.000 3.020 2.980 3.010 154,105 -0.02(-0.66%)
Nov 26, 2015 2.930 3.030 2.930 3.030 57,819 +0.08(+2.71%)
Nov 25, 2015 2.890 2.990 2.830 2.950 371,053 +0.04(+1.37%)
Nov 24, 2015 2.950 3.040 2.910 2.910 245,146 -0.02(-0.68%)
Nov 23, 2015 2.930 129,500 +0.01(+0.34%)
Nov 20, 2015 2.940 2.990 2.910 2.920 187,317 -0.04(-1.35%)
Nov 19, 2015 2.950 2.970 2.920 2.960 172,580 -0.03(-1.00%)
Nov 18, 2015 3.050 3.050 2.940 2.990 236,115 -0.02(-0.66%)
Nov 17, 2015 3.070 3.070 2.980 3.010 215,543 -0.06(-1.95%)
Nov 16, 2015 3.070 3.140 3.020 3.070 339,189 +0.04(+1.32%)
Nov 13, 2015 2.990 3.050 2.930 3.030 240,141 +0.01(+0.33%)
Nov 12, 2015 3.150 3.150 2.950 3.020 0 -0.16(-5.03%)
Nov 11, 2015 3.350 3.380 3.160 3.180 699,255 -0.18(-5.36%)
Nov 10, 2015 3.260 3.430 3.200 3.360 651,704 +0.05(+1.51%)
Nov 09, 2015 3.380 3.380 3.290 3.310 241,789 -0.04(-1.19%)
Nov 06, 2015 3.350 3.400 3.320 3.350 234,787 -0.04(-1.18%)
Nov 05, 2015 3.430 3.430 3.350 3.390 200,788 -0.05(-1.45%)
Nov 04, 2015 3.430 3.450 3.380 3.440 1,020,636 +0.05(+1.47%)
Nov 03, 2015 3.210 3.400 3.200 3.390 656,917 +0.22(+6.94%)
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.