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, 2020 3.750 3.750 3.750 0 -0.11(-2.85%)
Dec 30, 2020 3.850 3.890 3.840 3.860 90,305 -0.02(-0.52%)
Dec 29, 2020 3.890 3.890 3.810 3.880 168,186 +0.05(+1.31%)
Dec 24, 2020 3.830 3.830 3.830 0 -0.04(-1.03%)
Dec 23, 2020 3.820 3.930 3.820 3.870 103,069 +0.05(+1.31%)
Dec 22, 2020 3.820 3.900 3.770 3.820 115,706 -0.01(-0.26%)
Dec 21, 2020 3.850 3.880 3.800 3.830 150,116 -0.10(-2.54%)
Dec 18, 2020 4.040 4.050 3.930 3.930 293,090 -0.11(-2.72%)
Dec 17, 2020 4.050 4.100 4.030 4.040 175,300 -0.01(-0.25%)
Dec 16, 2020 4.060 4.140 4.050 4.050 150,367 +0.00(+0.00%)
Dec 15, 2020 4.020 4.090 4.020 4.050 105,823 +0.06(+1.50%)
Dec 14, 2020 4.110 4.110 3.990 3.990 175,621 -0.10(-2.44%)
Dec 11, 2020 4.030 4.100 4.010 4.090 160,181 +0.06(+1.49%)
Dec 10, 2020 4.030 4.150 3.980 4.030 273,093 +0.07(+1.77%)
Dec 09, 2020 3.970 4.030 3.940 3.960 474,188 +0.00(+0.00%)
Dec 08, 2020 4.040 4.060 3.960 3.960 87,911 -0.08(-1.98%)
Dec 07, 2020 4.000 4.120 3.960 4.040 627,158 +0.00(+0.00%)
Dec 04, 2020 4.030 4.070 4.000 4.040 273,196 +0.03(+0.75%)
Dec 03, 2020 4.000 4.020 3.980 4.010 72,065 +0.02(+0.50%)
Dec 02, 2020 4.070 4.110 3.990 3.990 142,422 -0.11(-2.68%)
Dec 01, 2020 4.070 4.110 4.030 4.100 241,879 +0.07(+1.74%)
Nov 30, 2020 4.040 4.060 3.910 4.030 545,325 -0.01(-0.25%)
Nov 27, 2020 4.010 4.080 3.970 4.040 81,059 -0.01(-0.25%)
Nov 26, 2020 4.070 4.120 3.990 4.050 30,202 -0.03(-0.74%)
Nov 25, 2020 4.010 4.120 4.010 4.080 230,774 -0.06(-1.45%)
Nov 24, 2020 3.890 4.140 3.840 4.140 739,143 +0.34(+8.95%)
Nov 23, 2020 3.800 3.880 3.800 3.800 195,061 -0.01(-0.26%)
Nov 20, 2020 3.820 3.830 3.760 3.810 156,503 +0.02(+0.53%)
Nov 19, 2020 3.810 3.830 3.770 3.790 115,519 +0.00(+0.00%)
Nov 18, 2020 3.910 3.910 3.790 3.790 114,764 -0.07(-1.81%)
Nov 17, 2020 3.820 3.880 3.820 3.860 76,088 -0.03(-0.77%)
Nov 16, 2020 3.860 3.960 3.840 3.890 241,137 +0.05(+1.30%)
Nov 13, 2020 3.840 3.870 3.810 3.840 212,652 +0.00(+0.00%)
Nov 12, 2020 3.840 3.860 3.760 3.840 145,091 +0.00(+0.00%)
Nov 11, 2020 3.800 3.880 3.800 3.840 97,500 +0.05(+1.32%)
Nov 10, 2020 3.780 3.820 3.770 3.790 177,446 +0.02(+0.53%)
Nov 09, 2020 3.710 3.830 3.710 3.770 306,285 +0.17(+4.72%)
Nov 06, 2020 3.610 3.610 3.550 3.600 115,182 +0.00(+0.00%)
Nov 05, 2020 3.590 3.650 3.580 3.600 203,952 +0.05(+1.41%)
Nov 04, 2020 3.570 3.640 3.540 3.550 187,620 -0.04(-1.11%)
Nov 03, 2020 3.660 3.710 3.560 3.590 216,943 -0.05(-1.37%)
Nov 02, 2020 3.620 3.710 3.600 3.640 201,486 +0.03(+0.83%)
Oct 30, 2020 3.560 3.650 3.500 3.610 864,949 +0.05(+1.40%)
Oct 29, 2020 3.520 3.570 3.440 3.560 224,965 +0.02(+0.56%)
Oct 28, 2020 3.460 3.570 3.380 3.540 358,751 +0.05(+1.43%)
Oct 27, 2020 3.520 3.520 3.480 3.490 330,868 -0.03(-0.85%)
Oct 26, 2020 3.510 3.560 3.480 3.520 200,639 -0.02(-0.56%)
Oct 23, 2020 3.620 3.620 3.540 3.540 108,009 -0.05(-1.39%)
Oct 22, 2020 3.550 3.610 3.550 3.590 113,231 +0.04(+1.13%)
Oct 21, 2020 3.570 3.580 3.530 3.550 93,933 -0.02(-0.56%)
Oct 20, 2020 3.530 3.580 3.490 3.570 278,745 +0.06(+1.71%)
Oct 19, 2020 3.470 3.560 3.440 3.510 215,485 +0.04(+1.15%)
Oct 16, 2020 3.460 3.490 3.430 3.470 331,102 +0.00(+0.00%)
Oct 15, 2020 3.390 3.480 3.380 3.470 285,397 +0.06(+1.76%)
Oct 14, 2020 3.410 3.440 3.410 3.410 256,438 +0.00(+0.00%)
Oct 13, 2020 3.420 3.470 3.380 3.410 345,547 -0.01(-0.29%)
Oct 09, 2020 3.420 3.420 3.420 0 +0.01(+0.29%)
Oct 08, 2020 3.410 3.430 3.400 3.410 528,202 +0.03(+0.89%)
Oct 07, 2020 3.370 3.410 3.370 3.380 166,243 +0.03(+0.90%)
Oct 06, 2020 3.340 3.420 3.340 3.350 630,011 +0.04(+1.21%)
Oct 05, 2020 3.420 3.470 3.230 3.310 967,983 -0.09(-2.65%)
Oct 02, 2020 3.400 3.470 3.360 3.400 247,970 -0.03(-0.87%)
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.