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, 2015 2.770 2.770 2.770 0 +0.10(+3.75%)
Dec 30, 2015 2.620 2.690 2.620 2.670 213,364 +0.01(+0.38%)
Dec 29, 2015 2.740 2.800 2.630 2.660 168,867 -0.11(-3.97%)
Dec 24, 2015 2.770 2.770 2.770 0 +0.08(+2.97%)
Dec 23, 2015 2.600 2.700 2.590 2.690 226,198 +0.15(+5.91%)
Dec 22, 2015 2.580 2.630 2.530 2.540 307,091 -0.04(-1.55%)
Dec 21, 2015 2.610 2.620 2.510 2.580 169,177 -0.01(-0.39%)
Dec 18, 2015 2.590 2.650 2.570 2.590 220,432 +0.01(+0.39%)
Dec 17, 2015 2.560 2.700 2.550 2.580 274,169 -0.03(-1.15%)
Dec 16, 2015 2.370 2.670 2.370 2.610 601,217 +0.22(+9.21%)
Dec 15, 2015 2.340 2.400 2.310 2.390 336,061 +0.14(+6.22%)
Dec 14, 2015 2.390 2.400 2.210 2.250 517,565 -0.20(-8.16%)
Dec 11, 2015 2.470 2.490 2.430 2.450 212,636 -0.10(-3.92%)
Dec 10, 2015 2.620 2.670 2.540 2.550 194,814 -0.08(-3.04%)
Dec 09, 2015 2.500 2.660 2.470 2.630 441,394 +0.23(+9.58%)
Dec 08, 2015 2.440 2.480 2.390 2.400 336,819 -0.09(-3.61%)
Dec 07, 2015 2.750 2.760 2.430 2.490 585,547 -0.30(-10.75%)
Dec 04, 2015 2.810 2.900 2.690 2.790 254,437 -0.03(-1.06%)
Dec 03, 2015 2.930 2.950 2.810 2.820 161,020 -0.10(-3.42%)
Dec 02, 2015 3.030 3.070 2.920 2.920 242,157 -0.14(-4.58%)
Dec 01, 2015 3.030 3.100 3.020 3.060 169,022 +0.02(+0.66%)
Nov 30, 2015 2.980 3.040 2.980 3.040 233,712 +0.03(+1.00%)
Nov 27, 2015 3.000 3.020 2.980 3.010 154,105 -0.02(-0.66%)
Nov 26, 2015 2.930 3.030 2.930 3.030 57,819 +0.08(+2.71%)
Nov 25, 2015 2.890 2.990 2.830 2.950 371,053 +0.04(+1.37%)
Nov 24, 2015 2.950 3.040 2.910 2.910 245,146 -0.02(-0.68%)
Nov 23, 2015 2.930 129,500 +0.01(+0.34%)
Nov 20, 2015 2.940 2.990 2.910 2.920 187,317 -0.04(-1.35%)
Nov 19, 2015 2.950 2.970 2.920 2.960 172,580 -0.03(-1.00%)
Nov 18, 2015 3.050 3.050 2.940 2.990 236,115 -0.02(-0.66%)
Nov 17, 2015 3.070 3.070 2.980 3.010 215,543 -0.06(-1.95%)
Nov 16, 2015 3.070 3.140 3.020 3.070 339,189 +0.04(+1.32%)
Nov 13, 2015 2.990 3.050 2.930 3.030 240,141 +0.01(+0.33%)
Nov 12, 2015 3.150 3.150 2.950 3.020 0 -0.16(-5.03%)
Nov 11, 2015 3.350 3.380 3.160 3.180 699,255 -0.18(-5.36%)
Nov 10, 2015 3.260 3.430 3.200 3.360 651,704 +0.05(+1.51%)
Nov 09, 2015 3.380 3.380 3.290 3.310 241,789 -0.04(-1.19%)
Nov 06, 2015 3.350 3.400 3.320 3.350 234,787 -0.04(-1.18%)
Nov 05, 2015 3.430 3.430 3.350 3.390 200,788 -0.05(-1.45%)
Nov 04, 2015 3.430 3.450 3.380 3.440 1,020,636 +0.05(+1.47%)
Nov 03, 2015 3.210 3.400 3.200 3.390 656,917 +0.22(+6.94%)
Nov 02, 2015 3.000 3.190 2.980 3.170 263,804 +0.14(+4.62%)
Oct 30, 2015 2.950 3.070 2.930 3.030 256,255 +0.03(+1.00%)
Oct 29, 2015 2.920 3.050 2.920 3.000 319,699 +0.02(+0.50%)
Oct 28, 2015 2.880 3.050 2.880 2.985 425,060 +0.13(+4.74%)
Oct 27, 2015 2.920 2.920 2.810 2.850 209,008 -0.12(-4.04%)
Oct 26, 2015 3.050 3.050 2.930 2.970 323,035 -0.13(-4.19%)
Oct 23, 2015 3.060 3.140 3.030 3.100 106,393 -0.03(-0.96%)
Oct 22, 2015 3.140 3.140 3.060 3.130 198,178 +0.07(+2.29%)
Oct 21, 2015 3.030 3.130 2.990 3.060 515,782 -0.02(-0.65%)
Oct 20, 2015 3.040 3.140 3.040 3.080 420,169 +0.01(+0.33%)
Oct 19, 2015 3.260 3.050 3.070 331,130 -0.19(-5.83%)
Oct 16, 2015 3.370 3.500 3.240 3.260 603,632 -0.07(-2.10%)
Oct 15, 2015 3.090 3.440 3.080 3.330 675,504 +0.21(+6.73%)
Oct 14, 2015 3.070 3.120 3.030 3.120 446,441 +0.02(+0.65%)
Oct 13, 2015 3.120 3.180 3.000 3.100 461,748 -0.07(-2.21%)
Oct 09, 2015 3.170 3.170 3.170 0 -0.05(-1.55%)
Oct 08, 2015 3.080 3.230 3.040 3.220 680,682 +0.11(+3.54%)
Oct 07, 2015 3.100 3.180 3.020 3.110 648,188 +0.04(+1.30%)
Oct 06, 2015 3.000 3.150 2.970 3.070 654,770 +0.09(+3.02%)
Oct 05, 2015 2.930 3.030 2.890 2.980 458,822 +0.13(+4.56%)
Oct 02, 2015 2.570 2.870 2.560 2.850 602,521 +0.21(+7.95%)
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.