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 (%)
Dec 31, 2013 7.130 7.130 7.130 0 +0.03(+0.42%)
Dec 30, 2013 7.030 7.160 7.010 7.100 157,037 -0.03(-0.42%)
Dec 27, 2013 7.060 7.150 6.980 7.130 345,299 +0.11(+1.57%)
Dec 24, 2013 7.020 7.020 7.020 0 +0.03(+0.43%)
Dec 23, 2013 6.940 7.030 6.840 6.990 343,698 +0.15(+2.19%)
Dec 20, 2013 6.640 6.885 6.590 6.840 361,055 +0.28(+4.27%)
Dec 19, 2013 6.400 6.620 6.400 6.560 315,409 +0.09(+1.39%)
Dec 18, 2013 6.310 6.500 6.200 6.470 360,046 +0.15(+2.37%)
Dec 17, 2013 6.680 6.680 6.220 6.320 413,247 -0.31(-4.68%)
Dec 16, 2013 6.730 6.730 6.520 6.630 461,370 +0.19(+2.95%)
Dec 13, 2013 6.350 6.470 6.150 6.440 391,343 +0.11(+1.74%)
Dec 12, 2013 6.000 6.350 5.980 6.330 382,784 +0.35(+5.85%)
Dec 11, 2013 5.850 6.000 5.800 5.980 333,613 +0.11(+1.87%)
Dec 10, 2013 5.980 5.980 5.750 5.870 203,191 -0.05(-0.84%)
Dec 09, 2013 6.060 6.070 5.830 5.920 333,244 -0.10(-1.66%)
Dec 06, 2013 6.260 6.260 5.880 6.020 385,924 -0.13(-2.11%)
Dec 05, 2013 5.870 6.150 5.850 6.150 674,547 +0.30(+5.13%)
Dec 04, 2013 5.670 5.950 5.620 5.850 0 +0.25(+4.46%)
Dec 03, 2013 5.450 5.610 5.290 5.600 689,837 +0.25(+4.67%)
Dec 02, 2013 5.700 5.750 5.250 5.350 1,156,918 +0.48(+9.86%)
Nov 29, 2013 4.960 4.990 4.870 4.870 131,683 -0.05(-1.02%)
Nov 28, 2013 4.810 4.920 4.800 4.920 70,342 +0.06(+1.23%)
Nov 27, 2013 4.700 4.880 4.700 4.860 90,791 +0.10(+2.10%)
Nov 26, 2013 4.840 4.900 4.760 4.760 164,854 -0.12(-2.46%)
Nov 25, 2013 4.850 4.940 4.800 4.880 229,368 -0.02(-0.41%)
Nov 22, 2013 4.820 4.910 4.780 4.900 163,887 +0.11(+2.30%)
Nov 21, 2013 4.840 4.850 4.790 4.790 184,102 -0.02(-0.42%)
Nov 20, 2013 4.690 4.850 4.680 4.810 205,761 +0.22(+4.79%)
Nov 19, 2013 4.630 4.770 4.580 4.590 108,392 -0.08(-1.71%)
Nov 18, 2013 4.910 4.940 4.650 4.670 169,441 -0.15(-3.11%)
Nov 15, 2013 4.800 5.000 4.650 4.820 258,024 +0.00(+0.00%)
Nov 14, 2013 4.560 4.840 4.520 4.820 374,119 +0.64(+15.31%)
Nov 12, 2013 4.280 4.410 4.180 4.180 136,360 -0.15(-3.46%)
Nov 11, 2013 4.280 4.360 4.280 4.330 54,452 +0.06(+1.41%)
Nov 08, 2013 4.290 4.420 4.220 4.270 176,334 -0.10(-2.29%)
Nov 07, 2013 4.580 4.580 4.370 4.370 300,206 -0.22(-4.79%)
Nov 06, 2013 4.660 4.660 4.590 4.590 151,627 -0.02(-0.43%)
Nov 05, 2013 4.700 4.740 4.600 4.610 176,952 +0.06(+1.32%)
Nov 04, 2013 4.700 4.710 4.510 4.550 149,657 -0.12(-2.57%)
Nov 01, 2013 4.740 4.760 4.610 4.670 151,091 -0.12(-2.51%)
Oct 31, 2013 4.840 4.890 4.745 4.790 298,082 -0.06(-1.24%)
Oct 30, 2013 4.950 4.970 4.820 4.850 135,189 -0.09(-1.82%)
Oct 29, 2013 4.960 5.000 4.910 4.940 123,765 +0.04(+0.82%)
Oct 28, 2013 5.140 5.140 4.900 4.900 329,519 -0.18(-3.54%)
Oct 25, 2013 5.150 5.220 5.070 5.080 620,731 -0.01(-0.20%)
Oct 24, 2013 4.880 5.180 4.780 5.090 748,575 +0.27(+5.60%)
Oct 23, 2013 4.800 4.910 4.790 4.820 352,691 +0.04(+0.84%)
Oct 22, 2013 4.840 4.850 4.710 4.780 155,238 -0.02(-0.42%)
Oct 21, 2013 4.850 4.870 4.800 4.800 158,457 -0.04(-0.83%)
Oct 18, 2013 4.840 4.840 4.740 4.840 241,138 -0.02(-0.41%)
Oct 17, 2013 4.740 4.870 4.720 4.860 298,269 +0.07(+1.46%)
Oct 16, 2013 4.880 4.970 4.790 4.790 221,927 -0.09(-1.84%)
Oct 15, 2013 5.000 5.020 4.840 4.880 225,261 -0.11(-2.20%)
Oct 11, 2013 4.990 4.990 4.990 0 +0.20(+4.18%)
Oct 10, 2013 4.700 4.800 4.690 4.790 78,389 +0.14(+3.01%)
Oct 09, 2013 4.810 4.900 4.560 4.650 384,315 -0.20(-4.12%)
Oct 08, 2013 4.700 5.010 4.700 4.850 554,878 +0.15(+3.19%)
Oct 07, 2013 4.500 4.730 4.460 4.700 159,728 +0.19(+4.21%)
Oct 04, 2013 4.440 4.520 4.420 4.510 69,378 +0.07(+1.58%)
Oct 03, 2013 4.510 4.520 4.400 4.440 104,228 -0.05(-1.11%)
Oct 02, 2013 4.450 4.560 4.450 4.490 117,653 -0.03(-0.66%)
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.