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

Canacol Energy Ltd (TSX: CNE )

4.810 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 22, 2024 5.060 5.060 4.780 4.810 45,488 -0.26(-5.13%)
May 21, 2024 5.150 5.150 5.050 5.070 17,369 +0.00(+0.00%)
May 17, 2024 5.070 0 +0.01(+0.20%)
May 16, 2024 5.080 5.150 5.030 5.060 33,401 -0.01(-0.20%)
May 15, 2024 5.000 5.120 4.970 5.070 27,628 +0.07(+1.40%)
May 14, 2024 5.240 5.240 5.000 5.000 29,250 -0.15(-2.91%)
May 13, 2024 4.990 5.190 4.790 5.150 53,674 +0.18(+3.62%)
May 10, 2024 4.950 4.990 4.800 4.970 53,608 +0.07(+1.43%)
May 09, 2024 4.940 4.950 4.880 4.900 51,214 +0.08(+1.66%)
May 08, 2024 4.920 4.950 4.790 4.820 37,141 -0.12(-2.43%)
May 07, 2024 4.940 5.020 4.910 4.940 38,338 +0.01(+0.20%)
May 06, 2024 4.990 5.000 4.910 4.930 14,501 +0.03(+0.61%)
May 03, 2024 4.990 5.040 4.900 4.900 14,937 +0.00(+0.00%)
May 02, 2024 4.880 5.000 4.840 4.900 14,832 +0.00(+0.00%)
May 01, 2024 4.950 5.000 4.810 4.900 15,991 -0.05(-1.01%)
Apr 30, 2024 5.000 5.000 4.930 4.950 10,462 -0.03(-0.60%)
Apr 29, 2024 5.000 5.030 4.950 4.980 24,147 +0.05(+1.01%)
Apr 26, 2024 4.840 5.050 4.840 4.930 36,429 +0.04(+0.82%)
Apr 25, 2024 4.840 4.890 4.770 4.890 19,652 +0.07(+1.45%)
Apr 24, 2024 4.700 4.870 4.700 4.820 79,179 +0.16(+3.43%)
Apr 23, 2024 4.540 4.690 4.540 4.660 22,907 +0.06(+1.30%)
Apr 22, 2024 4.610 4.610 4.540 4.600 24,738 +0.00(+0.00%)
Apr 19, 2024 4.600 4.630 4.550 4.600 15,279 +0.01(+0.22%)
Apr 18, 2024 4.560 4.650 4.500 4.590 34,972 +0.20(+4.56%)
Apr 17, 2024 4.350 4.460 4.350 4.390 7,083 +0.02(+0.46%)
Apr 16, 2024 4.330 4.370 4.280 4.370 49,549 -0.09(-2.02%)
Apr 15, 2024 4.500 4.510 4.350 4.460 34,146 -0.05(-1.11%)
Apr 12, 2024 4.660 4.690 4.470 4.510 29,087 -0.12(-2.59%)
Apr 11, 2024 4.650 4.650 4.520 4.630 29,489 +0.03(+0.65%)
Apr 10, 2024 4.550 4.640 4.510 4.600 31,391 +0.00(+0.00%)
Apr 09, 2024 4.750 4.750 4.530 4.600 35,501 -0.09(-1.92%)
Apr 08, 2024 4.650 4.790 4.650 4.690 24,332 -0.02(-0.42%)
Apr 05, 2024 4.690 4.810 4.620 4.710 87,138 +0.03(+0.64%)
Apr 04, 2024 4.590 4.740 4.590 4.680 51,298 +0.02(+0.43%)
Apr 03, 2024 4.750 4.750 4.600 4.660 37,151 -0.05(-1.06%)
Apr 02, 2024 4.730 4.740 4.600 4.710 44,121 -0.03(-0.63%)
Apr 01, 2024 4.640 4.750 4.550 4.740 89,877 +0.14(+3.04%)
Mar 28, 2024 4.600 0 -0.08(-1.71%)
Mar 27, 2024 4.580 4.740 4.440 4.680 104,383 +0.17(+3.77%)
Mar 26, 2024 4.300 4.510 4.270 4.510 162,772 +0.22(+5.13%)
Mar 25, 2024 4.710 4.850 4.250 4.290 350,693 -0.57(-11.73%)
Mar 22, 2024 5.220 5.340 4.720 4.860 642,260 -1.14(-19.00%)
Mar 21, 2024 5.960 6.180 5.950 6.000 68,972 +0.10(+1.69%)
Mar 20, 2024 5.660 5.900 5.660 5.900 38,911 +0.21(+3.69%)
Mar 19, 2024 5.650 5.710 5.620 5.690 15,688 +0.05(+0.89%)
Mar 18, 2024 5.850 5.850 5.620 5.640 26,529 +0.00(+0.00%)
Mar 15, 2024 5.570 5.870 5.570 5.640 87,230 +0.02(+0.36%)
Mar 14, 2024 5.750 5.750 5.540 5.620 23,119 -0.03(-0.53%)
Mar 13, 2024 5.520 5.720 5.520 5.650 69,772 +0.13(+2.36%)
Mar 12, 2024 5.300 5.560 5.300 5.520 36,734 +0.15(+2.79%)
Mar 11, 2024 5.430 5.430 5.180 5.370 33,634 -0.05(-0.92%)
Mar 08, 2024 5.380 5.420 5.290 5.420 20,397 +0.13(+2.46%)
Mar 07, 2024 5.330 5.330 4.950 5.290 14,101 +0.13(+2.52%)
Mar 06, 2024 5.280 5.280 5.140 5.160 14,894 -0.02(-0.39%)
Mar 05, 2024 5.300 5.300 5.160 5.180 25,548 -0.08(-1.52%)
Mar 04, 2024 5.250 5.300 5.200 5.260 33,320 +0.06(+1.15%)
Mar 01, 2024 5.200 5.350 5.100 5.200 40,103 -0.01(-0.19%)
Feb 29, 2024 5.090 5.210 4.930 5.210 103,817 +0.18(+3.58%)
Feb 28, 2024 5.120 5.150 5.010 5.030 34,272 -0.12(-2.33%)
Feb 27, 2024 5.170 5.240 4.970 5.150 104,568 -0.13(-2.46%)
Feb 26, 2024 5.400 5.400 5.180 5.280 61,883 -0.09(-1.68%)
Feb 23, 2024 5.550 5.550 5.340 5.370 9,806 -0.09(-1.65%)
Feb 22, 2024 5.700 5.700 5.460 5.460 12,365 -0.16(-2.85%)
Feb 21, 2024 5.570 5.790 5.520 5.620 39,980 +0.18(+3.31%)
Feb 20, 2024 5.860 5.860 5.420 5.440 57,481 -0.09(-1.63%)
Feb 16, 2024 5.530 0 +0.39(+7.59%)
Feb 15, 2024 5.180 5.190 5.100 5.140 66,247 +0.05(+0.98%)
Feb 14, 2024 5.250 5.360 5.090 5.090 61,522 -0.12(-2.30%)
Feb 13, 2024 5.580 5.580 5.040 5.210 122,561 -0.24(-4.40%)
Feb 12, 2024 5.900 5.900 5.430 5.450 129,807 -0.37(-6.36%)
Feb 09, 2024 5.850 5.940 5.820 5.820 36,125 -0.05(-0.85%)
Feb 08, 2024 5.900 5.980 5.870 5.870 38,778 -0.02(-0.34%)
Feb 07, 2024 6.140 6.140 5.890 5.890 65,985 -0.17(-2.81%)
Feb 06, 2024 6.130 6.140 6.030 6.060 29,890 -0.04(-0.66%)
Feb 05, 2024 5.930 6.130 5.920 6.100 36,731 +0.18(+3.04%)
Feb 02, 2024 6.070 6.070 5.890 5.920 45,324 -0.08(-1.33%)
Feb 01, 2024 6.200 6.220 5.990 6.000 118,489 -0.20(-3.23%)
Jan 31, 2024 6.220 6.300 6.180 6.200 29,724 -0.09(-1.43%)
Jan 30, 2024 6.440 6.440 6.160 6.290 76,183 -0.08(-1.26%)
Jan 29, 2024 6.510 6.510 6.350 6.370 86,565 -0.14(-2.15%)
Jan 26, 2024 6.550 6.550 6.440 6.510 32,853 -0.03(-0.46%)
Jan 25, 2024 6.550 6.550 6.490 6.540 19,616 +0.06(+0.93%)
Jan 24, 2024 6.550 6.550 6.440 6.480 41,328 +0.04(+0.62%)
Jan 23, 2024 6.630 6.630 6.420 6.440 52,889 -0.01(-0.16%)
Jan 22, 2024 6.520 6.520 6.380 6.450 74,081 -0.03(-0.46%)
Jan 19, 2024 6.600 6.750 6.460 6.480 34,670 -0.07(-1.07%)
Jan 18, 2024 6.580 6.670 6.520 6.550 22,067 -0.01(-0.15%)
Jan 17, 2024 6.770 6.770 6.510 6.560 22,555 -0.03(-0.46%)
Jan 16, 2024 6.940 6.940 6.540 6.590 52,498 -0.35(-5.04%)
Jan 15, 2024 6.630 7.680 6.580 6.940 120,290 +0.40(+6.12%)
Jan 12, 2024 6.590 6.690 6.540 6.540 26,861 -0.04(-0.61%)
Jan 11, 2024 6.670 6.670 6.460 6.580 21,809 -0.05(-0.75%)
Jan 10, 2024 6.600 6.640 6.470 6.630 25,206 +0.03(+0.45%)
Jan 09, 2024 6.530 6.650 6.450 6.600 30,719 +0.07(+1.07%)
Jan 08, 2024 6.850 6.850 6.430 6.530 42,477 -0.28(-4.11%)
Jan 05, 2024 6.720 6.810 6.520 6.810 45,317 +0.13(+1.95%)
Jan 04, 2024 7.050 7.050 6.570 6.680 147,273 -0.13(-1.91%)
Jan 03, 2024 6.710 6.950 6.710 6.810 13,558 +0.06(+0.89%)
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.