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 29, 2021 3.740 3.770 3.630 3.640 290,502 -0.11(-2.93%)
Jan 28, 2021 3.610 3.780 3.590 3.750 445,664 +0.16(+4.46%)
Jan 27, 2021 3.570 3.630 3.530 3.590 273,555 +0.01(+0.28%)
Jan 26, 2021 3.670 3.670 3.570 3.580 208,107 -0.08(-2.19%)
Jan 25, 2021 3.680 3.680 3.620 3.660 188,699 -0.03(-0.81%)
Jan 22, 2021 3.650 3.700 3.640 3.690 109,363 +0.01(+0.27%)
Jan 21, 2021 3.720 3.730 3.660 3.680 218,936 -0.04(-1.08%)
Jan 20, 2021 3.720 3.740 3.670 3.720 359,919 +0.05(+1.36%)
Jan 19, 2021 3.720 3.750 3.660 3.670 212,153 -0.05(-1.34%)
Jan 18, 2021 3.650 3.720 3.650 3.720 162,206 +0.04(+1.09%)
Jan 15, 2021 3.710 3.760 3.670 3.680 254,502 -0.02(-0.54%)
Jan 14, 2021 3.690 3.770 3.690 3.700 242,948 +0.03(+0.82%)
Jan 13, 2021 3.710 3.730 3.670 3.670 244,438 -0.02(-0.54%)
Jan 12, 2021 3.780 3.780 3.690 3.690 217,375 -0.01(-0.27%)
Jan 11, 2021 3.650 3.750 3.640 3.700 105,400 +0.01(+0.27%)
Jan 08, 2021 3.700 3.710 3.640 3.690 134,296 -0.01(-0.27%)
Jan 07, 2021 3.720 3.760 3.680 3.700 132,626 +0.00(+0.00%)
Jan 06, 2021 3.760 3.820 3.690 3.700 443,480 -0.04(-1.07%)
Jan 05, 2021 3.720 3.800 3.710 3.740 368,618 +0.02(+0.54%)
Jan 04, 2021 3.780 3.800 3.700 3.720 324,579 -0.03(-0.80%)
Dec 31, 2020 3.750 3.750 3.750 0 -0.11(-2.85%)
Dec 30, 2020 3.850 3.890 3.840 3.860 90,305 -0.02(-0.52%)
Dec 29, 2020 3.890 3.890 3.810 3.880 168,186 +0.05(+1.31%)
Dec 24, 2020 3.830 3.830 3.830 0 -0.04(-1.03%)
Dec 23, 2020 3.820 3.930 3.820 3.870 103,069 +0.05(+1.31%)
Dec 22, 2020 3.820 3.900 3.770 3.820 115,706 -0.01(-0.26%)
Dec 21, 2020 3.850 3.880 3.800 3.830 150,116 -0.10(-2.54%)
Dec 18, 2020 4.040 4.050 3.930 3.930 293,090 -0.11(-2.72%)
Dec 17, 2020 4.050 4.100 4.030 4.040 175,300 -0.01(-0.25%)
Dec 16, 2020 4.060 4.140 4.050 4.050 150,367 +0.00(+0.00%)
Dec 15, 2020 4.020 4.090 4.020 4.050 105,823 +0.06(+1.50%)
Dec 14, 2020 4.110 4.110 3.990 3.990 175,621 -0.10(-2.44%)
Dec 11, 2020 4.030 4.100 4.010 4.090 160,181 +0.06(+1.49%)
Dec 10, 2020 4.030 4.150 3.980 4.030 273,093 +0.07(+1.77%)
Dec 09, 2020 3.970 4.030 3.940 3.960 474,188 +0.00(+0.00%)
Dec 08, 2020 4.040 4.060 3.960 3.960 87,911 -0.08(-1.98%)
Dec 07, 2020 4.000 4.120 3.960 4.040 627,158 +0.00(+0.00%)
Dec 04, 2020 4.030 4.070 4.000 4.040 273,196 +0.03(+0.75%)
Dec 03, 2020 4.000 4.020 3.980 4.010 72,065 +0.02(+0.50%)
Dec 02, 2020 4.070 4.110 3.990 3.990 142,422 -0.11(-2.68%)
Dec 01, 2020 4.070 4.110 4.030 4.100 241,879 +0.07(+1.74%)
Nov 30, 2020 4.040 4.060 3.910 4.030 545,325 -0.01(-0.25%)
Nov 27, 2020 4.010 4.080 3.970 4.040 81,059 -0.01(-0.25%)
Nov 26, 2020 4.070 4.120 3.990 4.050 30,202 -0.03(-0.74%)
Nov 25, 2020 4.010 4.120 4.010 4.080 230,774 -0.06(-1.45%)
Nov 24, 2020 3.890 4.140 3.840 4.140 739,143 +0.34(+8.95%)
Nov 23, 2020 3.800 3.880 3.800 3.800 195,061 -0.01(-0.26%)
Nov 20, 2020 3.820 3.830 3.760 3.810 156,503 +0.02(+0.53%)
Nov 19, 2020 3.810 3.830 3.770 3.790 115,519 +0.00(+0.00%)
Nov 18, 2020 3.910 3.910 3.790 3.790 114,764 -0.07(-1.81%)
Nov 17, 2020 3.820 3.880 3.820 3.860 76,088 -0.03(-0.77%)
Nov 16, 2020 3.860 3.960 3.840 3.890 241,137 +0.05(+1.30%)
Nov 13, 2020 3.840 3.870 3.810 3.840 212,652 +0.00(+0.00%)
Nov 12, 2020 3.840 3.860 3.760 3.840 145,091 +0.00(+0.00%)
Nov 11, 2020 3.800 3.880 3.800 3.840 97,500 +0.05(+1.32%)
Nov 10, 2020 3.780 3.820 3.770 3.790 177,446 +0.02(+0.53%)
Nov 09, 2020 3.710 3.830 3.710 3.770 306,285 +0.17(+4.72%)
Nov 06, 2020 3.610 3.610 3.550 3.600 115,182 +0.00(+0.00%)
Nov 05, 2020 3.590 3.650 3.580 3.600 203,952 +0.05(+1.41%)
Nov 04, 2020 3.570 3.640 3.540 3.550 187,620 -0.04(-1.11%)
Nov 03, 2020 3.660 3.710 3.560 3.590 216,943 -0.05(-1.37%)
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.