Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (TSX: CNE )

4.680 -0.130 (-2.70%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 23, 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, 2021 3.210 3.210 3.210 0 +0.01(+0.31%)
Dec 30, 2021 3.240 3.240 3.170 3.200 87,284 -0.01(-0.31%)
Dec 29, 2021 3.250 3.280 3.180 3.210 64,663 -0.02(-0.62%)
Dec 24, 2021 3.230 3.230 3.230 0 +0.03(+0.94%)
Dec 23, 2021 3.270 3.270 3.200 3.200 95,633 -0.04(-1.23%)
Dec 22, 2021 3.200 3.260 3.160 3.240 72,483 +0.07(+2.21%)
Dec 21, 2021 3.210 3.210 3.170 3.170 110,166 +0.05(+1.60%)
Dec 20, 2021 3.100 3.120 3.050 3.120 107,597 -0.02(-0.64%)
Dec 17, 2021 3.150 3.150 3.080 3.140 387,263 -0.02(-0.63%)
Dec 16, 2021 3.160 3.220 3.140 3.160 105,964 +0.00(+0.00%)
Dec 15, 2021 3.100 3.180 3.100 3.160 119,723 +0.02(+0.64%)
Dec 14, 2021 3.120 3.180 3.090 3.140 176,279 -0.03(-0.95%)
Dec 13, 2021 3.210 3.210 3.170 3.170 125,451 -0.05(-1.55%)
Dec 10, 2021 3.270 3.270 3.200 3.220 52,319 -0.04(-1.23%)
Dec 09, 2021 3.150 3.260 3.150 3.260 726,103 +0.07(+2.19%)
Dec 08, 2021 3.350 3.350 3.180 3.190 243,844 -0.14(-4.20%)
Dec 07, 2021 3.240 3.330 3.200 3.330 164,239 +0.14(+4.39%)
Dec 06, 2021 3.140 3.230 3.130 3.190 132,179 +0.05(+1.59%)
Dec 03, 2021 3.170 3.210 3.110 3.140 276,098 -0.03(-0.95%)
Dec 02, 2021 3.130 3.220 3.130 3.170 184,966 +0.04(+1.28%)
Dec 01, 2021 3.170 3.270 3.120 3.130 217,833 -0.01(-0.32%)
Nov 30, 2021 3.120 3.200 3.090 3.140 725,539 +0.02(+0.64%)
Nov 29, 2021 3.160 3.160 3.080 3.120 368,465 +0.00(+0.00%)
Nov 26, 2021 3.200 3.220 3.100 3.120 276,526 -0.15(-4.59%)
Nov 25, 2021 3.240 3.270 3.200 3.270 100,571 +0.05(+1.55%)
Nov 24, 2021 3.210 3.230 3.200 3.220 74,061 +0.01(+0.31%)
Nov 23, 2021 3.220 3.270 3.200 3.210 88,208 -0.01(-0.31%)
Nov 22, 2021 3.240 3.290 3.220 3.220 74,167 -0.03(-0.92%)
Nov 19, 2021 3.310 3.310 3.240 3.250 148,242 -0.09(-2.69%)
Nov 18, 2021 3.330 3.340 3.320 3.340 148,867 +0.00(+0.00%)
Nov 17, 2021 3.420 3.470 3.340 3.340 190,296 -0.08(-2.34%)
Nov 16, 2021 3.370 3.440 3.330 3.420 159,179 +0.08(+2.40%)
Nov 15, 2021 3.350 3.380 3.300 3.340 80,807 -0.03(-0.89%)
Nov 12, 2021 3.330 3.420 3.310 3.370 137,030 +0.04(+1.20%)
Nov 11, 2021 3.360 3.400 3.320 3.330 178,584 -0.03(-0.89%)
Nov 10, 2021 3.410 3.360 168,434 -0.05(-1.47%)
Nov 09, 2021 3.500 3.500 3.400 3.410 151,833 -0.09(-2.57%)
Nov 08, 2021 3.500 3.550 3.430 3.500 411,739 -0.02(-0.57%)
Nov 05, 2021 3.600 3.640 3.460 3.520 433,721 -0.18(-4.86%)
Nov 04, 2021 3.640 3.710 3.600 3.700 495,284 +0.11(+3.06%)
Nov 03, 2021 3.680 3.770 3.590 3.590 407,206 -0.09(-2.45%)
Nov 02, 2021 3.910 3.910 3.680 3.680 277,601 -0.23(-5.88%)
Nov 01, 2021 3.920 3.900 3.860 3.910 61,750 +0.03(+0.77%)
Oct 29, 2021 3.900 4.000 3.830 3.880 183,775 -0.03(-0.77%)
Oct 28, 2021 3.820 3.910 3.770 3.910 110,086 +0.07(+1.82%)
Oct 27, 2021 3.910 3.910 3.840 3.840 77,497 -0.07(-1.79%)
Oct 26, 2021 3.910 3.910 65,117 +0.00(+0.00%)
Oct 25, 2021 3.900 3.980 3.890 3.910 104,801 +0.02(+0.51%)
Oct 22, 2021 3.890 3.940 3.870 3.890 40,429 +0.01(+0.26%)
Oct 21, 2021 3.840 3.910 3.840 3.880 97,062 +0.02(+0.52%)
Oct 20, 2021 3.920 3.940 3.860 3.860 80,440 -0.06(-1.53%)
Oct 19, 2021 3.950 3.950 3.840 3.920 127,765 -0.02(-0.51%)
Oct 18, 2021 3.960 3.970 3.880 3.940 132,670 +0.00(+0.00%)
Oct 15, 2021 3.980 4.010 3.940 3.940 79,228 -0.02(-0.51%)
Oct 14, 2021 4.000 4.070 3.960 3.960 216,539 -0.01(-0.25%)
Oct 13, 2021 4.010 4.020 3.950 3.970 308,959 -0.05(-1.24%)
Oct 12, 2021 4.010 4.080 3.990 4.020 210,744 +0.00(+0.00%)
Oct 08, 2021 4.020 4.020 4.020 0 -0.06(-1.47%)
Oct 07, 2021 3.920 4.080 3.900 4.080 493,981 +0.14(+3.55%)
Oct 06, 2021 3.740 3.950 3.660 3.940 749,494 +0.15(+3.96%)
Oct 05, 2021 3.690 3.840 3.650 3.790 507,060 +0.14(+3.84%)
Oct 04, 2021 3.520 3.660 3.490 3.650 525,540 +0.18(+5.19%)
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.