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

Canacol Energy Ltd (TSX: CNE )

4.680 -0.130 (-2.70%)
Streaming Delayed Price Updated: 10:35 AM 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 29, 2021 3.900 4.000 3.830 3.880 183,775 -0.03(-0.77%)
Oct 28, 2021 3.820 3.910 3.770 3.910 110,086 +0.07(+1.82%)
Oct 27, 2021 3.910 3.910 3.840 3.840 77,497 -0.07(-1.79%)
Oct 26, 2021 3.910 3.910 65,117 +0.00(+0.00%)
Oct 25, 2021 3.900 3.980 3.890 3.910 104,801 +0.02(+0.51%)
Oct 22, 2021 3.890 3.940 3.870 3.890 40,429 +0.01(+0.26%)
Oct 21, 2021 3.840 3.910 3.840 3.880 97,062 +0.02(+0.52%)
Oct 20, 2021 3.920 3.940 3.860 3.860 80,440 -0.06(-1.53%)
Oct 19, 2021 3.950 3.950 3.840 3.920 127,765 -0.02(-0.51%)
Oct 18, 2021 3.960 3.970 3.880 3.940 132,670 +0.00(+0.00%)
Oct 15, 2021 3.980 4.010 3.940 3.940 79,228 -0.02(-0.51%)
Oct 14, 2021 4.000 4.070 3.960 3.960 216,539 -0.01(-0.25%)
Oct 13, 2021 4.010 4.020 3.950 3.970 308,959 -0.05(-1.24%)
Oct 12, 2021 4.010 4.080 3.990 4.020 210,744 +0.00(+0.00%)
Oct 08, 2021 4.020 4.020 4.020 0 -0.06(-1.47%)
Oct 07, 2021 3.920 4.080 3.900 4.080 493,981 +0.14(+3.55%)
Oct 06, 2021 3.740 3.950 3.660 3.940 749,494 +0.15(+3.96%)
Oct 05, 2021 3.690 3.840 3.650 3.790 507,060 +0.14(+3.84%)
Oct 04, 2021 3.520 3.660 3.490 3.650 525,540 +0.18(+5.19%)
Oct 01, 2021 3.400 3.520 3.390 3.470 274,404 +0.09(+2.66%)
Sep 30, 2021 3.380 3.400 3.330 3.380 156,668 +0.00(+0.00%)
Sep 29, 2021 3.400 3.450 3.360 3.380 262,347 -0.04(-1.17%)
Sep 28, 2021 3.520 3.530 3.390 3.420 316,549 -0.08(-2.29%)
Sep 27, 2021 3.550 3.600 3.500 3.500 454,832 +0.00(+0.00%)
Sep 24, 2021 3.520 3.550 3.490 3.500 194,747 +0.00(+0.00%)
Sep 23, 2021 3.510 3.550 3.430 3.500 319,211 +0.03(+0.86%)
Sep 22, 2021 3.450 3.550 3.420 3.470 454,630 +0.05(+1.46%)
Sep 21, 2021 3.460 3.500 3.370 3.420 349,312 +0.14(+4.27%)
Sep 20, 2021 3.320 3.330 3.270 3.280 125,578 -0.07(-2.09%)
Sep 17, 2021 3.330 3.350 3.310 3.350 63,849 +0.02(+0.60%)
Sep 16, 2021 3.340 3.340 3.290 3.330 36,906 +0.00(+0.00%)
Sep 15, 2021 3.320 3.340 3.280 3.330 108,584 +0.02(+0.60%)
Sep 14, 2021 3.310 3.310 3.300 3.310 21,773 +0.00(+0.00%)
Sep 13, 2021 3.260 3.340 3.260 3.310 58,351 +0.06(+1.85%)
Sep 10, 2021 3.300 3.320 3.230 3.250 68,273 -0.04(-1.22%)
Sep 09, 2021 3.320 3.330 3.270 3.290 71,844 -0.02(-0.60%)
Sep 08, 2021 3.370 3.400 3.300 3.310 152,579 -0.04(-1.19%)
Sep 07, 2021 3.320 3.350 3.310 3.350 33,382 +0.01(+0.30%)
Sep 03, 2021 3.340 3.340 3.340 0 -0.01(-0.30%)
Sep 02, 2021 3.360 3.370 3.310 3.350 91,469 +0.01(+0.30%)
Sep 01, 2021 3.320 3.370 3.320 3.340 129,113 +0.02(+0.60%)
Aug 31, 2021 3.360 3.380 3.280 3.320 302,088 -0.01(-0.30%)
Aug 30, 2021 3.350 3.410 3.280 3.330 264,370 +0.06(+1.83%)
Aug 27, 2021 3.140 3.310 3.140 3.270 529,545 +0.19(+6.17%)
Aug 26, 2021 3.050 3.100 3.040 3.080 67,320 +0.03(+0.98%)
Aug 25, 2021 3.030 3.060 3.020 3.050 64,676 +0.02(+0.66%)
Aug 24, 2021 3.070 3.070 3.030 3.030 75,629 -0.04(-1.30%)
Aug 23, 2021 3.080 3.120 3.060 3.070 126,830 -0.01(-0.32%)
Aug 20, 2021 2.990 3.090 2.990 3.080 118,553 +0.09(+3.01%)
Aug 19, 2021 2.990 3.020 2.960 2.990 146,143 +0.00(+0.00%)
Aug 18, 2021 3.000 3.000 2.980 2.990 301,298 +0.00(+0.00%)
Aug 17, 2021 2.970 3.010 2.970 2.990 319,651 +0.04(+1.36%)
Aug 16, 2021 3.060 3.060 2.940 2.950 203,573 -0.10(-3.28%)
Aug 13, 2021 3.060 3.080 3.050 3.050 110,931 +0.00(+0.00%)
Aug 12, 2021 3.050 3.110 3.050 3.050 276,525 +0.00(+0.00%)
Aug 11, 2021 3.110 3.110 3.040 3.050 278,213 -0.05(-1.61%)
Aug 10, 2021 3.110 3.110 3.090 3.100 212,487 -0.01(-0.32%)
Aug 09, 2021 3.140 3.150 3.090 3.110 147,714 -0.04(-1.27%)
Aug 06, 2021 3.150 3.160 3.090 3.150 268,398 +0.01(+0.32%)
Aug 05, 2021 3.120 3.170 3.120 3.140 95,605 +0.03(+0.96%)
Aug 04, 2021 3.160 3.210 3.110 3.110 271,954 -0.07(-2.20%)
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.