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, 2018 4.040 4.040 4.040 0 +0.06(+1.51%)
Dec 28, 2018 3.800 4.000 3.790 3.980 130,465 +0.16(+4.19%)
Dec 27, 2018 3.790 3.830 3.740 3.820 257,202 +0.01(+0.26%)
Dec 24, 2018 3.810 3.810 3.810 0 -0.05(-1.30%)
Dec 21, 2018 3.860 3.880 3.840 3.860 354,081 +0.00(+0.00%)
Dec 20, 2018 3.980 4.000 3.800 3.860 161,393 -0.13(-3.26%)
Dec 19, 2018 4.000 4.020 3.960 3.990 227,632 -0.01(-0.25%)
Dec 18, 2018 4.080 4.100 4.000 4.000 108,336 -0.08(-1.96%)
Dec 17, 2018 4.120 4.170 4.060 4.080 257,940 -0.03(-0.73%)
Dec 14, 2018 4.140 4.140 4.090 4.110 100,887 -0.05(-1.20%)
Dec 13, 2018 4.130 4.180 4.100 4.160 103,640 +0.02(+0.48%)
Dec 12, 2018 4.220 4.220 4.100 4.140 128,262 -0.06(-1.43%)
Dec 11, 2018 4.220 4.230 4.150 4.200 79,679 -0.01(-0.24%)
Dec 10, 2018 4.200 4.210 4.090 4.210 138,944 -0.02(-0.47%)
Dec 07, 2018 4.320 4.320 4.110 4.230 215,182 +0.04(+0.95%)
Dec 06, 2018 4.190 4.220 4.140 4.190 132,560 -0.03(-0.71%)
Dec 05, 2018 4.220 4.240 4.180 4.220 276,460 +0.00(+0.00%)
Dec 04, 2018 4.230 4.270 4.160 4.220 279,498 -0.01(-0.24%)
Dec 03, 2018 4.100 4.250 4.040 4.230 230,410 +0.20(+4.96%)
Nov 30, 2018 4.040 4.040 3.980 4.030 250,086 -0.02(-0.49%)
Nov 29, 2018 4.010 4.070 4.010 4.050 392,488 +0.04(+1.00%)
Nov 28, 2018 3.990 4.040 3.930 4.010 130,087 +0.03(+0.75%)
Nov 27, 2018 4.050 4.050 3.980 3.980 148,598 -0.11(-2.69%)
Nov 26, 2018 4.140 4.190 4.060 4.090 134,496 -0.02(-0.49%)
Nov 23, 2018 4.200 4.250 4.090 4.110 313,064 -0.09(-2.14%)
Nov 22, 2018 4.270 4.300 4.200 4.200 62,644 -0.04(-0.94%)
Nov 21, 2018 4.250 4.360 4.220 4.240 683,176 +0.01(+0.24%)
Nov 20, 2018 4.260 4.260 4.180 4.230 100,449 -0.05(-1.17%)
Nov 19, 2018 4.250 4.390 4.230 4.280 337,678 +0.00(+0.00%)
Nov 16, 2018 4.070 4.290 4.070 4.280 604,781 +0.20(+4.90%)
Nov 15, 2018 3.930 4.080 3.760 4.080 434,889 +0.16(+4.08%)
Nov 14, 2018 3.740 3.960 3.740 3.920 516,037 +0.26(+7.10%)
Nov 13, 2018 3.770 3.810 3.650 3.660 189,253 -0.13(-3.43%)
Nov 12, 2018 3.830 3.830 3.780 3.790 63,081 -0.03(-0.79%)
Nov 09, 2018 3.760 3.820 3.750 3.820 121,884 +0.02(+0.53%)
Nov 08, 2018 3.870 3.870 3.770 3.800 112,682 -0.11(-2.81%)
Nov 07, 2018 3.880 3.940 3.790 3.910 138,606 +0.04(+1.03%)
Nov 06, 2018 3.700 3.870 3.690 3.870 233,204 +0.19(+5.16%)
Nov 05, 2018 3.630 3.690 3.630 3.680 52,519 +0.06(+1.66%)
Nov 02, 2018 3.750 3.750 3.600 3.620 65,719 -0.12(-3.21%)
Nov 01, 2018 3.690 3.760 3.690 3.740 117,675 +0.05(+1.36%)
Oct 31, 2018 3.570 3.740 3.570 3.690 145,307 +0.12(+3.36%)
Oct 30, 2018 3.560 3.580 3.550 3.570 37,639 +0.02(+0.56%)
Oct 29, 2018 3.610 3.610 3.540 3.550 102,164 -0.06(-1.66%)
Oct 26, 2018 3.600 3.610 3.540 3.610 238,960 +0.03(+0.84%)
Oct 25, 2018 3.670 3.670 3.580 3.580 248,202 -0.06(-1.65%)
Oct 24, 2018 3.730 3.730 3.630 3.640 253,847 -0.08(-2.15%)
Oct 23, 2018 3.710 3.740 3.670 3.720 333,213 -0.01(-0.27%)
Oct 22, 2018 3.790 3.790 3.660 3.730 160,175 -0.07(-1.84%)
Oct 19, 2018 3.810 3.830 3.780 3.800 369,538 +0.01(+0.26%)
Oct 18, 2018 3.820 3.820 3.750 3.790 261,150 -0.04(-1.04%)
Oct 17, 2018 3.910 3.910 3.780 3.830 214,246 -0.09(-2.30%)
Oct 16, 2018 3.840 3.960 3.750 3.920 182,239 +0.08(+2.08%)
Oct 15, 2018 3.850 3.870 3.800 3.840 234,831 -0.03(-0.78%)
Oct 12, 2018 3.910 3.930 3.860 3.870 126,216 -0.03(-0.77%)
Oct 11, 2018 3.870 3.920 3.860 3.900 92,665 -0.01(-0.26%)
Oct 10, 2018 3.930 3.930 3.900 3.910 136,539 -0.01(-0.26%)
Oct 09, 2018 3.930 3.960 3.870 3.920 179,059 -0.05(-1.26%)
Oct 05, 2018 3.970 3.970 3.970 0 -0.05(-1.24%)
Oct 04, 2018 4.010 4.020 3.980 4.020 92,186 +0.01(+0.25%)
Oct 03, 2018 4.010 4.030 4.000 4.010 38,424 +0.01(+0.25%)
Oct 02, 2018 4.000 4.050 4.000 4.000 66,061 +0.00(+0.00%)
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.