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, 2019 4.670 4.670 4.670 0 -0.04(-0.85%)
Dec 30, 2019 4.730 4.780 4.690 4.710 311,491 -0.01(-0.21%)
Dec 27, 2019 4.730 4.780 4.640 4.720 394,672 +0.00(+0.00%)
Dec 24, 2019 4.720 4.720 4.720 0 +0.08(+1.72%)
Dec 23, 2019 4.630 4.680 4.580 4.640 147,926 +0.02(+0.43%)
Dec 20, 2019 4.670 4.680 4.600 4.620 125,315 -0.05(-1.07%)
Dec 19, 2019 4.590 4.730 4.580 4.670 608,922 +0.09(+1.97%)
Dec 18, 2019 4.530 4.630 4.520 4.580 396,721 +0.03(+0.66%)
Dec 17, 2019 4.540 4.650 4.510 4.550 181,271 +0.01(+0.22%)
Dec 16, 2019 4.490 4.570 4.430 4.540 410,220 +0.06(+1.34%)
Dec 13, 2019 4.510 4.520 4.440 4.480 211,154 -0.04(-0.88%)
Dec 12, 2019 4.480 4.620 4.420 4.520 388,316 +0.04(+0.89%)
Dec 11, 2019 4.510 4.510 4.460 4.480 2,975,186 -0.04(-0.88%)
Dec 10, 2019 4.490 4.540 4.440 4.520 215,893 +0.02(+0.44%)
Dec 09, 2019 4.500 4.590 4.480 4.500 305,153 +0.00(+0.00%)
Dec 06, 2019 4.530 4.630 4.490 4.500 404,570 +0.01(+0.22%)
Dec 05, 2019 4.420 4.540 4.400 4.490 233,599 +0.09(+2.05%)
Dec 04, 2019 4.250 4.440 4.250 4.400 267,820 +0.13(+3.04%)
Dec 03, 2019 4.310 4.350 4.260 4.270 332,339 -0.06(-1.39%)
Dec 02, 2019 4.540 4.540 4.310 4.330 382,515 -0.19(-4.20%)
Nov 29, 2019 4.290 4.570 4.290 4.520 308,342 +0.21(+4.87%)
Nov 28, 2019 4.340 4.380 4.280 4.310 252,961 -0.05(-1.15%)
Nov 27, 2019 4.360 4.550 4.280 4.360 414,866 +0.00(+0.00%)
Nov 26, 2019 4.490 4.490 4.320 4.360 640,187 -0.17(-3.75%)
Nov 25, 2019 4.540 4.660 4.500 4.530 238,771 -0.01(-0.22%)
Nov 22, 2019 4.590 4.630 4.530 4.540 127,302 -0.04(-0.87%)
Nov 21, 2019 4.540 4.600 4.500 4.580 113,168 +0.00(+0.00%)
Nov 20, 2019 4.640 4.640 4.480 4.580 95,250 -0.06(-1.29%)
Nov 19, 2019 4.730 4.730 4.640 4.640 99,836 -0.09(-1.90%)
Nov 18, 2019 4.770 4.770 4.650 4.730 248,406 -0.03(-0.63%)
Nov 15, 2019 4.710 4.760 4.700 4.760 189,130 +0.04(+0.85%)
Nov 14, 2019 4.760 4.800 4.690 4.720 67,953 -0.04(-0.84%)
Nov 13, 2019 4.860 4.860 4.730 4.760 112,025 -0.13(-2.66%)
Nov 12, 2019 4.810 4.910 4.810 4.890 271,092 +0.08(+1.66%)
Nov 11, 2019 4.850 4.850 4.760 4.810 130,278 -0.05(-1.03%)
Nov 08, 2019 4.820 4.930 4.760 4.860 217,902 +0.06(+1.25%)
Nov 07, 2019 4.820 4.820 4.770 4.800 155,554 -0.02(-0.41%)
Nov 06, 2019 4.800 4.850 4.730 4.820 292,980 +0.01(+0.21%)
Nov 05, 2019 4.710 4.880 4.700 4.810 330,592 +0.09(+1.91%)
Nov 04, 2019 4.900 4.900 4.690 4.720 224,314 -0.18(-3.67%)
Nov 01, 2019 4.850 4.990 4.820 4.900 641,270 +0.05(+1.03%)
Oct 31, 2019 4.710 4.880 4.670 4.850 773,498 +0.15(+3.19%)
Oct 30, 2019 4.670 4.770 4.560 4.700 400,336 +0.02(+0.43%)
Oct 29, 2019 4.650 4.890 4.640 4.680 593,855 +0.00(+0.00%)
Oct 28, 2019 4.680 4.700 4.610 4.680 179,704 +0.00(+0.00%)
Oct 25, 2019 4.430 4.760 4.430 4.680 320,331 +0.25(+5.64%)
Oct 24, 2019 4.420 4.460 4.350 4.430 135,957 +0.07(+1.61%)
Oct 23, 2019 4.320 4.360 4.300 4.360 74,932 +0.04(+0.93%)
Oct 22, 2019 4.260 4.340 4.260 4.320 54,984 +0.02(+0.47%)
Oct 21, 2019 4.300 4.310 4.280 4.300 46,964 -0.01(-0.23%)
Oct 18, 2019 4.300 4.320 4.280 4.310 94,961 +0.03(+0.70%)
Oct 17, 2019 4.240 4.280 4.190 4.280 88,734 +0.04(+0.94%)
Oct 16, 2019 4.250 4.330 4.220 4.240 42,932 -0.01(-0.24%)
Oct 15, 2019 4.420 4.420 4.220 4.250 97,004 -0.10(-2.30%)
Oct 11, 2019 4.350 4.350 4.350 0 +0.02(+0.46%)
Oct 10, 2019 4.350 4.370 4.300 4.330 46,998 +0.06(+1.41%)
Oct 09, 2019 4.360 4.360 4.200 4.270 82,679 -0.06(-1.39%)
Oct 08, 2019 4.300 4.360 4.240 4.330 102,766 -0.05(-1.14%)
Oct 07, 2019 4.490 4.510 4.360 4.380 96,348 -0.12(-2.67%)
Oct 04, 2019 4.530 4.540 4.410 4.500 133,872 +0.08(+1.81%)
Oct 03, 2019 4.280 4.470 4.210 4.420 285,715 +0.14(+3.27%)
Oct 02, 2019 4.450 4.480 4.260 4.280 165,904 -0.15(-3.39%)
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.