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

Canacol Energy Ltd (TSX: CNE )

4.660 -0.060 (-1.27%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 27, 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, 2016 4.550 4.720 4.530 4.520 864,304 +0.20(+4.63%)
Nov 29, 2016 4.480 4.480 4.300 4.320 322,218 -0.21(-4.64%)
Nov 28, 2016 4.620 4.640 4.500 4.530 258,825 -0.08(-1.74%)
Nov 25, 2016 4.790 4.790 4.590 4.610 311,659 -0.16(-3.35%)
Nov 24, 2016 4.730 4.800 4.620 4.770 243,893 +0.05(+1.06%)
Nov 23, 2016 4.520 4.730 4.460 4.720 974,478 +0.30(+6.79%)
Nov 22, 2016 4.470 4.480 4.370 4.420 152,458 -0.06(-1.34%)
Nov 21, 2016 4.500 4.520 4.430 4.480 216,302 +0.08(+1.82%)
Nov 18, 2016 4.420 4.470 4.400 4.400 102,792 +0.01(+0.23%)
Nov 17, 2016 4.480 4.510 4.390 4.390 187,515 -0.05(-1.13%)
Nov 16, 2016 4.500 4.530 4.420 4.440 195,490 -0.09(-1.99%)
Nov 15, 2016 4.500 4.590 4.500 4.530 556,938 +0.11(+2.49%)
Nov 14, 2016 4.500 4.500 4.330 4.420 386,666 -0.11(-2.43%)
Nov 11, 2016 4.180 4.530 4.180 4.530 998,175 +0.37(+8.89%)
Nov 10, 2016 4.270 4.300 4.160 4.160 179,308 -0.11(-2.58%)
Nov 09, 2016 4.120 4.290 4.120 4.270 263,789 +0.11(+2.64%)
Nov 08, 2016 4.140 4.250 4.140 4.160 181,767 +0.01(+0.24%)
Nov 07, 2016 4.210 4.260 4.090 4.150 301,783 -0.05(-1.19%)
Nov 04, 2016 4.110 4.220 4.080 4.200 361,805 +0.06(+1.45%)
Nov 03, 2016 4.110 4.160 4.110 4.140 127,353 +0.03(+0.73%)
Nov 02, 2016 4.120 4.130 4.080 4.110 142,853 -0.07(-1.67%)
Nov 01, 2016 4.180 4.230 4.120 4.180 244,062 +0.04(+0.97%)
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%)
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.