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 (%)
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%)
Nov 02, 2015 3.000 3.190 2.980 3.170 263,804 +0.14(+4.62%)
Oct 30, 2015 2.950 3.070 2.930 3.030 256,255 +0.03(+1.00%)
Oct 29, 2015 2.920 3.050 2.920 3.000 319,699 +0.02(+0.50%)
Oct 28, 2015 2.880 3.050 2.880 2.985 425,060 +0.13(+4.74%)
Oct 27, 2015 2.920 2.920 2.810 2.850 209,008 -0.12(-4.04%)
Oct 26, 2015 3.050 3.050 2.930 2.970 323,035 -0.13(-4.19%)
Oct 23, 2015 3.060 3.140 3.030 3.100 106,393 -0.03(-0.96%)
Oct 22, 2015 3.140 3.140 3.060 3.130 198,178 +0.07(+2.29%)
Oct 21, 2015 3.030 3.130 2.990 3.060 515,782 -0.02(-0.65%)
Oct 20, 2015 3.040 3.140 3.040 3.080 420,169 +0.01(+0.33%)
Oct 19, 2015 3.260 3.050 3.070 331,130 -0.19(-5.83%)
Oct 16, 2015 3.370 3.500 3.240 3.260 603,632 -0.07(-2.10%)
Oct 15, 2015 3.090 3.440 3.080 3.330 675,504 +0.21(+6.73%)
Oct 14, 2015 3.070 3.120 3.030 3.120 446,441 +0.02(+0.65%)
Oct 13, 2015 3.120 3.180 3.000 3.100 461,748 -0.07(-2.21%)
Oct 09, 2015 3.170 3.170 3.170 0 -0.05(-1.55%)
Oct 08, 2015 3.080 3.230 3.040 3.220 680,682 +0.11(+3.54%)
Oct 07, 2015 3.100 3.180 3.020 3.110 648,188 +0.04(+1.30%)
Oct 06, 2015 3.000 3.150 2.970 3.070 654,770 +0.09(+3.02%)
Oct 05, 2015 2.930 3.030 2.890 2.980 458,822 +0.13(+4.56%)
Oct 02, 2015 2.570 2.870 2.560 2.850 602,521 +0.21(+7.95%)
Oct 01, 2015 2.660 2.720 2.570 2.640 250,988 +0.03(+1.15%)
Sep 30, 2015 2.630 2.650 2.520 2.610 469,047 +0.04(+1.56%)
Sep 29, 2015 2.610 2.670 2.530 2.570 586,128 -0.04(-1.53%)
Sep 28, 2015 2.790 2.790 2.600 2.610 603,984 -0.19(-6.79%)
Sep 25, 2015 2.900 2.970 2.760 2.800 326,553 -0.07(-2.44%)
Sep 24, 2015 2.910 2.920 2.660 2.870 1,514,717 -0.06(-2.05%)
Sep 23, 2015 2.830 2.960 2.800 2.930 471,566 +0.08(+2.81%)
Sep 22, 2015 2.900 2.910 2.700 2.850 650,229 -0.15(-5.00%)
Sep 21, 2015 2.940 3.070 2.940 3.000 457,165 +0.06(+2.04%)
Sep 18, 2015 2.910 3.030 2.860 2.940 1,257,618 -0.07(-2.33%)
Sep 17, 2015 2.820 3.020 2.820 3.010 821,857 +0.16(+5.61%)
Sep 16, 2015 2.500 2.860 2.490 2.850 881,373 +0.38(+15.38%)
Sep 15, 2015 2.390 2.490 2.390 2.470 166,810 +0.06(+2.49%)
Sep 14, 2015 2.500 2.500 2.390 2.410 119,216 -0.09(-3.60%)
Sep 11, 2015 2.480 2.500 2.410 2.500 177,558 +0.02(+0.81%)
Sep 10, 2015 2.430 2.510 2.360 2.480 191,406 +0.00(+0.00%)
Sep 09, 2015 2.600 2.600 2.400 2.480 143,360 -0.08(-3.13%)
Sep 08, 2015 2.600 2.600 2.490 2.560 379,422 +0.00(+0.00%)
Sep 04, 2015 2.560 2.560 2.560 0 -0.05(-1.92%)
Sep 03, 2015 2.410 2.650 2.390 2.610 526,803 +0.22(+9.21%)
Sep 02, 2015 2.400 2.430 2.280 2.390 231,958 +0.02(+0.84%)
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.