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, 2020 4.040 4.060 3.910 4.030 545,325 -0.01(-0.25%)
Nov 27, 2020 4.010 4.080 3.970 4.040 81,059 -0.01(-0.25%)
Nov 26, 2020 4.070 4.120 3.990 4.050 30,202 -0.03(-0.74%)
Nov 25, 2020 4.010 4.120 4.010 4.080 230,774 -0.06(-1.45%)
Nov 24, 2020 3.890 4.140 3.840 4.140 739,143 +0.34(+8.95%)
Nov 23, 2020 3.800 3.880 3.800 3.800 195,061 -0.01(-0.26%)
Nov 20, 2020 3.820 3.830 3.760 3.810 156,503 +0.02(+0.53%)
Nov 19, 2020 3.810 3.830 3.770 3.790 115,519 +0.00(+0.00%)
Nov 18, 2020 3.910 3.910 3.790 3.790 114,764 -0.07(-1.81%)
Nov 17, 2020 3.820 3.880 3.820 3.860 76,088 -0.03(-0.77%)
Nov 16, 2020 3.860 3.960 3.840 3.890 241,137 +0.05(+1.30%)
Nov 13, 2020 3.840 3.870 3.810 3.840 212,652 +0.00(+0.00%)
Nov 12, 2020 3.840 3.860 3.760 3.840 145,091 +0.00(+0.00%)
Nov 11, 2020 3.800 3.880 3.800 3.840 97,500 +0.05(+1.32%)
Nov 10, 2020 3.780 3.820 3.770 3.790 177,446 +0.02(+0.53%)
Nov 09, 2020 3.710 3.830 3.710 3.770 306,285 +0.17(+4.72%)
Nov 06, 2020 3.610 3.610 3.550 3.600 115,182 +0.00(+0.00%)
Nov 05, 2020 3.590 3.650 3.580 3.600 203,952 +0.05(+1.41%)
Nov 04, 2020 3.570 3.640 3.540 3.550 187,620 -0.04(-1.11%)
Nov 03, 2020 3.660 3.710 3.560 3.590 216,943 -0.05(-1.37%)
Nov 02, 2020 3.620 3.710 3.600 3.640 201,486 +0.03(+0.83%)
Oct 30, 2020 3.560 3.650 3.500 3.610 864,949 +0.05(+1.40%)
Oct 29, 2020 3.520 3.570 3.440 3.560 224,965 +0.02(+0.56%)
Oct 28, 2020 3.460 3.570 3.380 3.540 358,751 +0.05(+1.43%)
Oct 27, 2020 3.520 3.520 3.480 3.490 330,868 -0.03(-0.85%)
Oct 26, 2020 3.510 3.560 3.480 3.520 200,639 -0.02(-0.56%)
Oct 23, 2020 3.620 3.620 3.540 3.540 108,009 -0.05(-1.39%)
Oct 22, 2020 3.550 3.610 3.550 3.590 113,231 +0.04(+1.13%)
Oct 21, 2020 3.570 3.580 3.530 3.550 93,933 -0.02(-0.56%)
Oct 20, 2020 3.530 3.580 3.490 3.570 278,745 +0.06(+1.71%)
Oct 19, 2020 3.470 3.560 3.440 3.510 215,485 +0.04(+1.15%)
Oct 16, 2020 3.460 3.490 3.430 3.470 331,102 +0.00(+0.00%)
Oct 15, 2020 3.390 3.480 3.380 3.470 285,397 +0.06(+1.76%)
Oct 14, 2020 3.410 3.440 3.410 3.410 256,438 +0.00(+0.00%)
Oct 13, 2020 3.420 3.470 3.380 3.410 345,547 -0.01(-0.29%)
Oct 09, 2020 3.420 3.420 3.420 0 +0.01(+0.29%)
Oct 08, 2020 3.410 3.430 3.400 3.410 528,202 +0.03(+0.89%)
Oct 07, 2020 3.370 3.410 3.370 3.380 166,243 +0.03(+0.90%)
Oct 06, 2020 3.340 3.420 3.340 3.350 630,011 +0.04(+1.21%)
Oct 05, 2020 3.420 3.470 3.230 3.310 967,983 -0.09(-2.65%)
Oct 02, 2020 3.400 3.470 3.360 3.400 247,970 -0.03(-0.87%)
Oct 01, 2020 3.540 3.550 3.400 3.430 307,091 -0.11(-3.11%)
Sep 30, 2020 3.450 3.590 3.430 3.540 372,492 +0.09(+2.61%)
Sep 29, 2020 3.530 3.540 3.430 3.450 123,284 -0.11(-3.09%)
Sep 28, 2020 3.560 3.610 3.520 3.560 156,382 +0.02(+0.56%)
Sep 25, 2020 3.540 3.560 3.480 3.540 226,993 +0.01(+0.28%)
Sep 24, 2020 3.460 3.630 3.370 3.530 404,809 +0.20(+6.01%)
Sep 23, 2020 3.410 3.440 3.330 3.330 155,991 -0.09(-2.63%)
Sep 22, 2020 3.460 3.510 3.390 3.420 232,656 -0.02(-0.58%)
Sep 21, 2020 3.460 3.490 3.390 3.440 256,207 -0.07(-1.99%)
Sep 18, 2020 3.500 3.550 3.410 3.510 276,292 +0.06(+1.74%)
Sep 17, 2020 3.540 3.540 3.440 3.450 259,550 -0.10(-2.82%)
Sep 16, 2020 3.650 3.650 3.490 3.550 237,828 -0.06(-1.66%)
Sep 15, 2020 3.530 3.620 3.510 3.610 167,698 +0.10(+2.85%)
Sep 14, 2020 3.520 3.560 3.490 3.510 197,422 -0.01(-0.28%)
Sep 11, 2020 3.580 3.580 3.510 3.520 100,650 -0.02(-0.56%)
Sep 10, 2020 3.600 3.600 3.520 3.540 175,997 -0.06(-1.67%)
Sep 09, 2020 3.590 3.600 3.530 3.600 932,143 +0.08(+2.27%)
Sep 08, 2020 3.530 3.540 3.470 3.520 384,384 -0.03(-0.85%)
Sep 04, 2020 3.550 3.550 3.550 0 -0.02(-0.56%)
Sep 03, 2020 3.660 3.690 3.560 3.570 123,289 -0.10(-2.72%)
Sep 02, 2020 3.590 3.700 3.570 3.670 257,460 +0.07(+1.94%)
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.