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 (%)
Oct 31, 2018 3.570 3.740 3.570 3.690 145,307 +0.12(+3.36%)
Oct 30, 2018 3.560 3.580 3.550 3.570 37,639 +0.02(+0.56%)
Oct 29, 2018 3.610 3.610 3.540 3.550 102,164 -0.06(-1.66%)
Oct 26, 2018 3.600 3.610 3.540 3.610 238,960 +0.03(+0.84%)
Oct 25, 2018 3.670 3.670 3.580 3.580 248,202 -0.06(-1.65%)
Oct 24, 2018 3.730 3.730 3.630 3.640 253,847 -0.08(-2.15%)
Oct 23, 2018 3.710 3.740 3.670 3.720 333,213 -0.01(-0.27%)
Oct 22, 2018 3.790 3.790 3.660 3.730 160,175 -0.07(-1.84%)
Oct 19, 2018 3.810 3.830 3.780 3.800 369,538 +0.01(+0.26%)
Oct 18, 2018 3.820 3.820 3.750 3.790 261,150 -0.04(-1.04%)
Oct 17, 2018 3.910 3.910 3.780 3.830 214,246 -0.09(-2.30%)
Oct 16, 2018 3.840 3.960 3.750 3.920 182,239 +0.08(+2.08%)
Oct 15, 2018 3.850 3.870 3.800 3.840 234,831 -0.03(-0.78%)
Oct 12, 2018 3.910 3.930 3.860 3.870 126,216 -0.03(-0.77%)
Oct 11, 2018 3.870 3.920 3.860 3.900 92,665 -0.01(-0.26%)
Oct 10, 2018 3.930 3.930 3.900 3.910 136,539 -0.01(-0.26%)
Oct 09, 2018 3.930 3.960 3.870 3.920 179,059 -0.05(-1.26%)
Oct 05, 2018 3.970 3.970 3.970 0 -0.05(-1.24%)
Oct 04, 2018 4.010 4.020 3.980 4.020 92,186 +0.01(+0.25%)
Oct 03, 2018 4.010 4.030 4.000 4.010 38,424 +0.01(+0.25%)
Oct 02, 2018 4.000 4.050 4.000 4.000 66,061 +0.00(+0.00%)
Oct 01, 2018 4.040 4.070 4.000 4.000 137,605 -0.03(-0.74%)
Sep 28, 2018 4.020 4.110 4.020 4.030 92,550 -0.06(-1.47%)
Sep 27, 2018 4.080 4.110 4.080 4.090 71,392 +0.02(+0.49%)
Sep 26, 2018 4.080 4.120 4.070 4.070 69,512 -0.01(-0.25%)
Sep 25, 2018 4.050 4.110 4.050 4.080 100,340 +0.03(+0.74%)
Sep 24, 2018 4.070 4.090 4.020 4.050 38,798 +0.01(+0.25%)
Sep 21, 2018 4.080 4.090 4.030 4.040 69,695 -0.04(-0.98%)
Sep 20, 2018 4.080 4.090 4.070 4.080 22,144 +0.01(+0.25%)
Sep 19, 2018 4.110 4.140 4.070 4.070 76,919 -0.01(-0.25%)
Sep 18, 2018 4.060 4.140 4.060 4.080 96,704 +0.03(+0.74%)
Sep 17, 2018 4.090 4.100 4.050 4.050 31,276 -0.03(-0.74%)
Sep 14, 2018 4.070 4.090 4.060 4.080 47,824 +0.01(+0.25%)
Sep 13, 2018 4.170 4.170 4.040 4.070 100,946 -0.03(-0.73%)
Sep 12, 2018 4.160 4.170 4.080 4.100 116,666 -0.04(-0.97%)
Sep 11, 2018 4.030 4.160 4.020 4.140 165,785 +0.14(+3.50%)
Sep 10, 2018 4.070 4.100 4.000 4.000 193,111 -0.07(-1.72%)
Sep 07, 2018 4.010 4.130 4.000 4.070 102,456 +0.04(+0.99%)
Sep 06, 2018 4.070 4.090 4.010 4.030 132,234 -0.04(-0.98%)
Sep 05, 2018 4.080 4.080 3.990 4.070 264,361 -0.02(-0.49%)
Sep 04, 2018 4.150 4.170 4.070 4.090 57,622 -0.06(-1.45%)
Aug 31, 2018 4.150 4.150 4.150 0 -0.02(-0.48%)
Aug 30, 2018 4.180 4.190 4.140 4.170 238,519 -0.01(-0.24%)
Aug 29, 2018 4.100 4.200 4.090 4.180 134,415 +0.09(+2.20%)
Aug 28, 2018 4.110 4.150 3.950 4.090 183,108 -0.08(-1.92%)
Aug 27, 2018 4.140 4.180 4.080 4.170 80,265 +0.03(+0.72%)
Aug 24, 2018 4.200 4.220 4.100 4.140 128,018 -0.05(-1.19%)
Aug 23, 2018 4.180 4.200 4.160 4.190 103,732 +0.01(+0.24%)
Aug 22, 2018 4.230 4.240 4.150 4.180 44,727 -0.04(-0.95%)
Aug 21, 2018 4.230 4.250 4.220 4.220 56,448 +0.00(+0.00%)
Aug 20, 2018 4.220 4.250 4.210 4.220 27,392 +0.01(+0.24%)
Aug 17, 2018 4.220 4.220 4.180 4.210 41,578 +0.01(+0.24%)
Aug 16, 2018 4.140 4.210 4.120 4.200 206,827 +0.08(+1.94%)
Aug 15, 2018 4.010 4.150 3.950 4.120 151,137 -0.01(-0.24%)
Aug 14, 2018 4.160 4.200 4.080 4.130 62,684 -0.01(-0.24%)
Aug 13, 2018 4.220 4.230 3.830 4.140 141,675 -0.09(-2.13%)
Aug 10, 2018 4.270 4.270 4.180 4.230 57,234 -0.02(-0.47%)
Aug 09, 2018 4.280 4.300 4.250 4.250 53,850 -0.03(-0.70%)
Aug 08, 2018 4.280 4.310 4.270 4.280 39,223 -0.01(-0.23%)
Aug 07, 2018 4.290 4.300 4.280 4.290 86,844 +0.02(+0.47%)
Aug 03, 2018 4.270 4.270 4.270 0 -0.02(-0.47%)
Aug 02, 2018 4.240 4.310 4.230 4.290 55,226 +0.02(+0.47%)
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.