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

Canacol Energy Ltd (TSX: CNE )

4.560 -0.250 (-5.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Oct 31, 2016 4.260 4.280 4.120 4.140 376,186 -0.14(-3.27%)
Oct 28, 2016 4.270 4.320 4.250 4.280 151,997 +0.00(+0.00%)
Oct 27, 2016 4.360 4.410 4.280 4.280 142,314 -0.05(-1.15%)
Oct 26, 2016 4.360 4.400 4.290 4.330 243,176 -0.06(-1.37%)
Oct 25, 2016 4.520 4.520 4.390 4.390 316,208 -0.14(-3.09%)
Oct 24, 2016 4.560 4.630 4.510 4.530 321,587 -0.04(-0.88%)
Oct 21, 2016 4.580 4.600 4.540 4.570 277,065 -0.01(-0.22%)
Oct 20, 2016 4.530 4.600 4.510 4.580 96,026 +0.00(+0.00%)
Oct 19, 2016 4.590 4.670 4.560 4.580 400,373 +0.04(+0.88%)
Oct 18, 2016 4.700 4.770 4.530 4.540 933,915 -0.15(-3.20%)
Oct 17, 2016 4.590 4.770 4.590 4.690 349,179 +0.10(+2.18%)
Oct 14, 2016 4.470 4.620 4.450 4.590 497,001 +0.12(+2.68%)
Oct 13, 2016 4.490 4.500 4.435 4.470 182,372 -0.02(-0.45%)
Oct 12, 2016 4.460 4.500 4.440 4.490 120,256 +0.00(+0.00%)
Oct 11, 2016 4.470 4.545 4.450 4.490 526,979 +0.06(+1.35%)
Oct 07, 2016 4.430 4.430 4.430 0 +0.00(+0.00%)
Oct 06, 2016 4.360 4.450 4.360 4.430 319,198 +0.09(+2.07%)
Oct 05, 2016 4.330 4.370 4.280 4.340 475,115 +0.03(+0.70%)
Oct 04, 2016 4.270 4.320 4.270 4.310 118,471 +0.02(+0.47%)
Oct 03, 2016 4.300 4.320 4.180 4.290 153,666 -0.03(-0.69%)
Sep 30, 2016 4.330 4.360 4.290 4.320 185,248 +0.01(+0.23%)
Sep 29, 2016 4.290 4.440 4.150 4.310 692,768 +0.02(+0.47%)
Sep 28, 2016 4.100 4.305 4.080 4.290 251,710 +0.19(+4.63%)
Sep 27, 2016 4.020 4.130 4.020 4.100 389,605 -0.08(-1.91%)
Sep 26, 2016 4.220 4.230 4.170 4.180 135,352 -0.01(-0.24%)
Sep 23, 2016 4.220 4.280 4.170 4.190 134,763 -0.08(-1.87%)
Sep 22, 2016 4.250 4.310 4.210 4.270 139,038 +0.05(+1.18%)
Sep 21, 2016 4.190 4.250 4.180 4.220 115,449 +0.06(+1.44%)
Sep 20, 2016 4.170 4.200 4.140 4.160 77,565 -0.01(-0.24%)
Sep 19, 2016 4.120 4.210 4.090 4.170 163,373 +0.10(+2.46%)
Sep 16, 2016 4.060 4.110 4.040 4.070 394,957 -0.07(-1.69%)
Sep 15, 2016 4.130 4.170 4.090 4.140 133,493 +0.04(+0.98%)
Sep 14, 2016 4.050 4.210 4.030 4.100 260,683 +0.05(+1.23%)
Sep 13, 2016 4.170 4.170 4.050 4.050 336,785 -0.14(-3.34%)
Sep 12, 2016 4.060 4.270 4.060 4.190 307,901 -0.02(-0.48%)
Sep 09, 2016 4.310 4.340 4.190 4.210 229,414 -0.17(-3.88%)
Sep 08, 2016 4.360 4.410 4.350 4.380 235,226 +0.07(+1.62%)
Sep 07, 2016 4.270 4.380 4.270 4.310 241,100 +0.05(+1.17%)
Sep 06, 2016 4.210 4.290 4.200 4.260 305,257 +0.03(+0.71%)
Sep 02, 2016 4.230 4.230 4.230 0 +0.03(+0.71%)
Sep 01, 2016 4.150 4.220 4.110 4.200 183,952 +0.04(+0.96%)
Aug 31, 2016 4.340 4.350 4.160 4.160 371,474 -0.19(-4.37%)
Aug 30, 2016 4.420 4.440 4.340 4.350 199,047 -0.06(-1.36%)
Aug 29, 2016 4.310 4.425 4.310 4.410 298,301 +0.02(+0.46%)
Aug 26, 2016 4.340 4.430 4.340 4.390 350,094 +0.03(+0.69%)
Aug 25, 2016 4.270 4.365 4.130 4.360 464,014 +0.14(+3.32%)
Aug 24, 2016 4.090 4.220 4.090 4.220 483,305 +0.20(+4.98%)
Aug 23, 2016 4.010 4.060 3.980 4.020 541,258 +0.00(+0.00%)
Aug 22, 2016 4.110 4.150 3.980 4.020 542,519 -0.17(-4.06%)
Aug 19, 2016 4.250 4.250 4.190 4.190 92,064 -0.06(-1.41%)
Aug 18, 2016 4.110 4.270 4.100 4.250 251,985 +0.16(+3.91%)
Aug 17, 2016 4.150 4.160 4.040 4.090 513,606 -0.07(-1.68%)
Aug 16, 2016 4.150 4.250 4.140 4.160 330,113 +0.01(+0.24%)
Aug 15, 2016 4.330 4.390 4.140 4.150 269,813 -0.12(-2.81%)
Aug 12, 2016 4.330 4.410 4.250 4.270 221,288 -0.12(-2.73%)
Aug 11, 2016 4.420 4.460 4.350 4.390 211,362 -0.01(-0.23%)
Aug 10, 2016 4.370 4.410 4.280 4.400 611,142 +0.08(+1.85%)
Aug 09, 2016 4.400 4.400 4.250 4.320 325,602 -0.05(-1.14%)
Aug 08, 2016 4.220 4.380 4.170 4.370 373,355 +0.21(+5.05%)
Aug 05, 2016 4.100 4.160 4.040 4.160 109,609 +0.06(+1.46%)
Aug 04, 2016 4.150 4.230 4.090 4.100 132,957 -0.06(-1.44%)
Aug 03, 2016 4.040 4.200 4.010 4.160 247,768 +0.11(+2.72%)
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.