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 (%)
Nov 30, 2017 4.070 4.160 4.070 4.120 171,747 +0.07(+1.73%)
Nov 29, 2017 4.050 4.090 4.040 4.050 122,032 -0.01(-0.25%)
Nov 28, 2017 4.070 4.140 4.050 4.060 128,950 -0.02(-0.49%)
Nov 27, 2017 4.110 4.120 4.070 4.080 120,946 -0.05(-1.21%)
Nov 24, 2017 4.190 4.220 4.110 4.130 103,463 -0.07(-1.67%)
Nov 23, 2017 4.180 4.240 4.180 4.200 24,674 -0.02(-0.47%)
Nov 22, 2017 4.230 4.230 4.150 4.220 43,631 +0.00(+0.00%)
Nov 21, 2017 4.160 4.240 4.160 4.220 79,846 +0.06(+1.44%)
Nov 20, 2017 4.260 4.260 4.150 4.160 114,050 -0.10(-2.35%)
Nov 17, 2017 4.340 4.340 4.250 4.260 159,794 -0.01(-0.23%)
Nov 16, 2017 4.200 4.270 4.180 4.270 317,915 +0.10(+2.40%)
Nov 15, 2017 4.160 4.180 4.070 4.170 151,718 -0.04(-0.95%)
Nov 14, 2017 4.320 4.330 4.180 4.210 197,981 -0.12(-2.77%)
Nov 13, 2017 4.270 4.340 4.230 4.330 134,313 +0.14(+3.34%)
Nov 10, 2017 4.340 4.380 4.180 4.190 332,951 -0.15(-3.46%)
Nov 09, 2017 4.260 4.370 4.250 4.340 722,753 +0.08(+1.88%)
Nov 08, 2017 4.250 4.290 4.200 4.260 229,241 +0.04(+0.95%)
Nov 07, 2017 4.280 4.280 4.180 4.220 177,819 -0.06(-1.40%)
Nov 06, 2017 4.120 4.280 4.100 4.280 258,618 +0.17(+4.14%)
Nov 03, 2017 4.080 4.110 4.070 4.110 96,193 +0.01(+0.24%)
Nov 02, 2017 4.160 4.160 4.090 4.100 74,406 -0.04(-0.97%)
Nov 01, 2017 4.110 4.170 4.110 4.140 246,313 +0.04(+0.98%)
Oct 31, 2017 4.160 4.170 4.100 4.100 83,769 -0.05(-1.20%)
Oct 30, 2017 4.160 4.160 4.100 4.150 133,945 +0.01(+0.24%)
Oct 27, 2017 4.020 4.190 4.020 4.140 207,656 +0.11(+2.73%)
Oct 26, 2017 4.040 4.040 4.010 4.030 35,970 +0.00(+0.00%)
Oct 25, 2017 4.010 4.040 4.000 4.030 55,621 +0.00(+0.00%)
Oct 24, 2017 4.030 4.060 4.030 4.030 39,413 +0.00(+0.00%)
Oct 23, 2017 4.040 4.040 3.990 4.030 127,633 +0.00(+0.00%)
Oct 20, 2017 4.020 4.040 4.010 4.030 128,761 +0.01(+0.25%)
Oct 19, 2017 4.040 4.060 4.020 4.020 302,405 -0.04(-0.99%)
Oct 18, 2017 4.080 4.100 4.040 4.060 91,256 +0.00(+0.00%)
Oct 17, 2017 3.950 4.080 3.950 4.060 126,972 +0.06(+1.50%)
Oct 16, 2017 4.060 4.060 3.990 4.000 85,550 -0.05(-1.23%)
Oct 13, 2017 4.080 4.130 4.050 4.050 120,054 +0.00(+0.00%)
Oct 12, 2017 4.030 4.070 4.010 4.050 151,530 +0.00(+0.00%)
Oct 11, 2017 4.120 4.140 3.980 4.050 273,105 -0.08(-1.94%)
Oct 10, 2017 4.220 4.220 4.110 4.130 162,865 -0.09(-2.13%)
Oct 06, 2017 4.230 4.250 4.200 4.220 57,704 -0.03(-0.71%)
Oct 05, 2017 4.220 4.270 4.200 4.250 110,366 +0.04(+0.95%)
Oct 04, 2017 4.160 4.220 4.150 4.210 116,874 +0.06(+1.45%)
Oct 03, 2017 4.170 4.170 4.130 4.150 71,267 -0.01(-0.24%)
Oct 02, 2017 4.150 4.170 4.150 4.160 63,985 +0.01(+0.24%)
Sep 29, 2017 4.150 4.180 4.120 4.150 337,562 -0.01(-0.24%)
Sep 28, 2017 4.140 4.190 4.110 4.160 349,789 +0.05(+1.22%)
Sep 27, 2017 4.130 4.110 222,816 +0.02(+0.49%)
Sep 26, 2017 4.060 4.110 4.030 4.090 276,402 +0.01(+0.25%)
Sep 25, 2017 4.110 4.170 4.070 4.080 209,165 -0.03(-0.73%)
Sep 22, 2017 4.100 4.145 4.100 4.110 181,629 -0.03(-0.72%)
Sep 21, 2017 4.030 4.240 4.000 4.140 283,276 -0.15(-3.50%)
Sep 20, 2017 4.220 4.290 4.210 4.290 210,811 +0.08(+1.90%)
Sep 19, 2017 4.180 4.230 4.170 4.210 431,457 +0.03(+0.72%)
Sep 18, 2017 4.130 4.200 4.130 4.180 141,087 +0.00(+0.00%)
Sep 15, 2017 4.190 4.190 4.150 4.180 100,048 +0.03(+0.72%)
Sep 14, 2017 4.110 4.180 4.110 4.150 199,041 +0.04(+0.97%)
Sep 13, 2017 4.070 4.130 4.040 4.110 58,738 +0.04(+0.98%)
Sep 12, 2017 3.880 4.110 3.850 4.070 63,236 +0.03(+0.74%)
Sep 11, 2017 3.960 4.040 3.960 4.040 45,982 +0.03(+0.75%)
Sep 08, 2017 4.030 4.030 3.990 4.010 235,836 -0.03(-0.74%)
Sep 07, 2017 4.100 4.130 4.030 4.040 138,092 -0.09(-2.18%)
Sep 06, 2017 4.120 4.210 4.120 4.130 96,768 -0.03(-0.72%)
Sep 05, 2017 4.190 4.190 4.120 4.160 117,096 -0.02(-0.48%)
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.