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, 2022 2.050 2.050 1.960 2.000 3,885,824 -0.02(-0.99%)
Nov 29, 2022 2.010 2.050 2.000 2.020 127,982 +0.04(+2.02%)
Nov 28, 2022 2.050 2.050 1.970 1.980 133,487 -0.05(-2.46%)
Nov 25, 2022 2.100 2.100 2.030 2.030 75,462 -0.05(-2.40%)
Nov 24, 2022 2.050 2.080 2.010 2.080 68,688 +0.03(+1.46%)
Nov 23, 2022 2.020 2.070 2.010 2.050 252,916 +0.03(+1.49%)
Nov 22, 2022 1.990 2.030 1.960 2.020 141,138 +0.08(+4.12%)
Nov 21, 2022 1.990 1.990 1.930 1.940 171,240 -0.03(-1.52%)
Nov 18, 2022 2.000 2.020 1.960 1.970 167,058 -0.05(-2.48%)
Nov 17, 2022 2.030 2.040 1.970 2.020 190,161 -0.01(-0.49%)
Nov 16, 2022 2.100 2.120 2.030 2.030 214,845 -0.07(-3.33%)
Nov 15, 2022 2.090 2.150 2.060 2.100 192,860 +0.05(+2.44%)
Nov 14, 2022 2.260 2.280 2.040 2.050 257,409 -0.23(-10.09%)
Nov 11, 2022 2.210 2.310 2.180 2.280 430,803 +0.07(+3.17%)
Nov 10, 2022 2.260 2.260 2.160 2.210 196,959 +0.04(+1.84%)
Nov 09, 2022 2.250 2.250 2.170 2.170 411,022 -0.06(-2.69%)
Nov 08, 2022 2.150 2.230 2.120 2.230 398,074 +0.11(+5.19%)
Nov 07, 2022 2.070 2.190 2.070 2.120 257,676 +0.04(+1.92%)
Nov 04, 2022 2.100 2.100 2.030 2.080 222,265 +0.03(+1.46%)
Nov 03, 2022 2.030 2.060 2.030 2.050 81,008 +0.00(+0.00%)
Nov 02, 2022 2.120 2.120 2.040 2.050 189,999 -0.04(-1.91%)
Nov 01, 2022 2.020 2.100 2.000 2.090 405,422 +0.08(+3.98%)
Oct 31, 2022 2.000 2.030 2.000 2.010 209,970 +0.02(+1.01%)
Oct 28, 2022 2.090 2.120 1.990 1.990 221,766 -0.09(-4.33%)
Oct 27, 2022 2.140 2.150 2.070 2.080 292,292 -0.03(-1.42%)
Oct 26, 2022 2.070 2.150 2.070 2.110 255,140 +0.03(+1.44%)
Oct 25, 2022 2.150 2.150 2.070 2.080 257,030 -0.06(-2.80%)
Oct 24, 2022 2.110 2.150 2.110 2.140 230,165 -0.01(-0.47%)
Oct 21, 2022 2.150 2.150 2.090 2.150 149,509 +0.00(+0.00%)
Oct 20, 2022 2.090 2.150 2.050 2.150 159,809 +0.10(+4.88%)
Oct 19, 2022 2.090 2.090 2.010 2.050 248,006 -0.02(-0.97%)
Oct 18, 2022 2.060 2.090 2.030 2.070 132,464 +0.04(+1.97%)
Oct 17, 2022 2.070 2.090 2.020 2.030 272,440 -0.04(-1.93%)
Oct 14, 2022 2.130 2.130 2.070 2.070 183,688 -0.08(-3.72%)
Oct 13, 2022 2.120 2.150 2.100 2.150 308,686 +0.00(+0.00%)
Oct 12, 2022 2.060 2.150 2.060 2.150 135,885 +0.03(+1.42%)
Oct 11, 2022 2.090 2.120 2.030 2.120 233,215 +0.03(+1.44%)
Oct 07, 2022 2.090 0 -0.06(-2.79%)
Oct 06, 2022 2.150 2.160 2.100 2.150 202,897 +0.00(+0.00%)
Oct 05, 2022 2.080 2.170 2.070 2.150 727,220 +0.12(+5.91%)
Oct 04, 2022 2.000 2.070 2.000 2.030 291,202 +0.06(+3.05%)
Oct 03, 2022 1.910 1.980 1.900 1.970 210,083 +0.10(+5.35%)
Sep 30, 2022 1.960 1.960 1.870 1.870 154,401 -0.09(-4.59%)
Sep 29, 2022 1.970 1.990 1.920 1.960 124,633 -0.01(-0.51%)
Sep 28, 2022 1.980 2.000 1.940 1.970 219,910 -0.02(-1.01%)
Sep 27, 2022 2.100 2.100 1.940 1.990 351,052 -0.03(-1.49%)
Sep 26, 2022 2.110 2.120 1.940 2.020 265,354 -0.09(-4.27%)
Sep 23, 2022 2.190 2.190 2.070 2.110 204,570 -0.10(-4.52%)
Sep 22, 2022 2.290 2.290 2.190 2.210 208,473 -0.05(-2.21%)
Sep 21, 2022 2.300 2.300 2.260 2.260 111,545 -0.01(-0.44%)
Sep 20, 2022 2.300 2.300 2.270 2.270 129,051 -0.03(-1.30%)
Sep 19, 2022 2.290 2.300 2.280 2.300 99,970 +0.02(+0.88%)
Sep 16, 2022 2.300 2.300 2.250 2.280 186,790 -0.03(-1.30%)
Sep 15, 2022 2.300 2.320 2.270 2.310 287,618 -0.02(-0.86%)
Sep 14, 2022 2.300 2.350 2.290 2.330 213,976 +0.03(+1.30%)
Sep 13, 2022 2.260 2.300 2.250 2.300 89,753 +0.03(+1.32%)
Sep 12, 2022 2.290 2.330 2.270 2.270 93,839 +0.01(+0.44%)
Sep 09, 2022 2.300 2.310 2.240 2.260 143,975 +0.01(+0.44%)
Sep 08, 2022 2.380 2.380 2.240 2.250 103,948 -0.09(-3.85%)
Sep 07, 2022 2.330 2.360 2.220 2.340 317,539 +0.00(+0.00%)
Sep 06, 2022 2.400 2.400 2.320 2.340 71,954 +0.01(+0.43%)
Sep 02, 2022 2.330 0 -0.08(-3.32%)
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.