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, 2014 2.480 2.480 2.480 0 +0.06(+2.48%)
Dec 30, 2014 2.540 2.540 2.360 2.420 444,698 -0.12(-4.72%)
Dec 29, 2014 2.640 2.640 2.450 2.540 354,441 -0.02(-0.78%)
Dec 24, 2014 2.560 2.560 2.560 0 -0.13(-4.83%)
Dec 23, 2014 2.690 2.750 2.630 2.690 855,607 +0.12(+4.67%)
Dec 22, 2014 2.820 2.820 2.320 2.570 1,748,636 -0.22(-7.89%)
Dec 19, 2014 2.280 2.880 2.230 2.790 3,518,125 +0.83(+42.35%)
Dec 18, 2014 2.200 2.250 1.920 1.960 1,708,264 +0.00(+0.00%)
Dec 17, 2014 1.720 2.180 1.680 1.960 3,300,929 +0.31(+18.79%)
Dec 16, 2014 1.740 1.650 1,422,163 +0.19(+13.01%)
Dec 15, 2014 1.500 1.600 1.410 1.460 2,422,712 -0.04(-2.67%)
Dec 12, 2014 1.550 1.630 1.440 1.500 979,233 -0.07(-4.46%)
Dec 11, 2014 1.600 1.920 1.570 1.570 1,406,328 -0.06(-3.68%)
Dec 10, 2014 1.850 1.940 1.530 1.630 3,348,734 -0.33(-16.84%)
Dec 09, 2014 2.050 2.080 1.880 1.960 1,917,156 -0.13(-6.22%)
Dec 08, 2014 2.290 2.340 2.050 2.090 587,106 -0.33(-13.64%)
Dec 05, 2014 2.400 2.420 2.250 2.420 729,029 +0.02(+0.83%)
Dec 04, 2014 2.550 2.560 2.340 2.400 827,716 -0.19(-7.34%)
Dec 03, 2014 2.580 2.710 2.530 2.590 1,208,124 +0.07(+2.78%)
Dec 02, 2014 2.640 2.750 2.505 2.520 1,418,022 -0.16(-5.97%)
Dec 01, 2014 2.700 2.770 2.510 2.680 2,572,955 -0.07(-2.55%)
Nov 28, 2014 2.950 2.950 2.730 2.750 588,423 -0.30(-9.84%)
Nov 27, 2014 3.150 3.210 2.910 3.050 816,907 -0.22(-6.73%)
Nov 26, 2014 3.510 3.520 3.270 3.270 776,075 -0.26(-7.37%)
Nov 25, 2014 3.780 3.780 3.510 3.530 857,455 -0.27(-7.11%)
Nov 24, 2014 3.880 3.880 3.680 3.800 416,080 -0.11(-2.81%)
Nov 21, 2014 3.850 3.940 3.820 3.910 554,576 +0.13(+3.44%)
Nov 20, 2014 3.670 3.830 3.670 3.780 652,228 +0.09(+2.44%)
Nov 19, 2014 3.750 3.760 3.680 3.690 540,135 -0.06(-1.60%)
Nov 18, 2014 3.660 3.790 3.650 3.750 379,789 +0.07(+1.90%)
Nov 17, 2014 3.790 3.830 3.680 3.680 761,412 -0.14(-3.66%)
Nov 14, 2014 3.730 3.870 3.650 3.820 1,078,780 +0.15(+4.09%)
Nov 13, 2014 4.150 4.150 3.510 3.670 2,558,244 -0.56(-13.24%)
Nov 12, 2014 4.090 4.345 4.010 4.230 933,466 +0.10(+2.42%)
Nov 11, 2014 3.960 4.190 3.910 4.130 602,982 +0.18(+4.56%)
Nov 10, 2014 3.960 4.060 3.860 3.950 739,364 +0.07(+1.80%)
Nov 07, 2014 3.730 3.910 3.680 3.880 1,362,364 +0.23(+6.30%)
Nov 06, 2014 3.600 3.690 3.530 3.650 477,475 +0.00(+0.00%)
Nov 05, 2014 3.600 3.710 3.490 3.650 466,079 +0.16(+4.58%)
Nov 04, 2014 3.730 3.740 3.440 3.490 1,410,914 -0.40(-10.28%)
Nov 03, 2014 3.890 4.020 3.810 3.890 589,000 +0.04(+1.04%)
Oct 31, 2014 3.650 3.850 3.540 3.850 628,382 +0.17(+4.62%)
Oct 30, 2014 3.450 3.725 3.450 3.680 1,076,696 +0.05(+1.38%)
Oct 29, 2014 3.620 3.680 3.560 3.630 456,702 +0.09(+2.54%)
Oct 28, 2014 3.610 3.650 3.460 3.540 782,321 -0.01(-0.28%)
Oct 27, 2014 3.780 3.780 3.480 3.550 803,392 -0.23(-6.08%)
Oct 24, 2014 3.840 3.850 3.720 3.780 489,966 -0.02(-0.53%)
Oct 23, 2014 3.760 3.900 3.720 3.800 687,082 +0.16(+4.40%)
Oct 22, 2014 3.620 3.640 2,535,359 -0.49(-11.86%)
Oct 21, 2014 4.040 4.160 4.040 4.130 2,102,152 +0.17(+4.29%)
Oct 20, 2014 3.910 4.020 3.830 3.960 1,565,913 -0.08(-1.98%)
Oct 17, 2014 4.110 4.230 3.980 4.040 1,201,598 +0.12(+3.06%)
Oct 16, 2014 3.510 3.960 3.510 3.920 1,027,356 +0.32(+8.89%)
Oct 15, 2014 3.660 3.730 3.460 3.600 1,356,037 -0.12(-3.23%)
Oct 14, 2014 3.870 3.980 3.700 3.720 853,866 -0.13(-3.38%)
Oct 10, 2014 3.850 3.850 3.850 0 -0.17(-4.23%)
Oct 09, 2014 4.120 4.250 4.020 4.020 1,065,625 -0.15(-3.60%)
Oct 08, 2014 4.180 4.250 4.040 4.170 950,246 -0.06(-1.42%)
Oct 07, 2014 4.470 4.570 4.210 4.230 1,539,797 -0.22(-4.94%)
Oct 06, 2014 4.600 4.670 4.420 4.450 1,396,937 +0.03(+0.68%)
Oct 03, 2014 4.850 4.920 4.350 4.420 1,635,541 -0.38(-7.92%)
Oct 02, 2014 5.040 5.040 4.750 4.800 2,914,765 -0.30(-5.88%)
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.