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

Canacol Energy Ltd (TSX: CNE )

4.560 -0.250 (-5.20%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Feb 29, 2016 3.240 3.360 3.220 3.270 713,048 +0.04(+1.24%)
Feb 26, 2016 3.200 3.300 3.170 3.230 1,989,792 +0.06(+1.89%)
Feb 25, 2016 3.200 2.990 3.170 1,364,262 +0.29(+10.07%)
Feb 24, 2016 2.790 2.890 2.770 2.880 455,438 +0.01(+0.35%)
Feb 23, 2016 2.860 2.920 2.830 2.870 210,786 -0.05(-1.71%)
Feb 22, 2016 2.940 2.730 2.920 410,791 +0.19(+6.96%)
Feb 19, 2016 2.730 2.790 2.670 2.730 347,245 -0.08(-2.85%)
Feb 18, 2016 2.970 2.980 2.750 2.810 690,565 -0.07(-2.43%)
Feb 17, 2016 2.830 2.910 2.760 2.880 786,707 +0.17(+6.27%)
Feb 16, 2016 2.510 2.740 2.510 2.710 993,046 +0.35(+14.83%)
Feb 12, 2016 2.360 2.360 2.360 0 -0.06(-2.48%)
Feb 11, 2016 2.270 2.420 2.250 2.420 223,886 +0.10(+4.31%)
Feb 10, 2016 2.340 2.370 2.260 2.320 283,984 -0.02(-0.85%)
Feb 09, 2016 2.370 2.400 2.300 2.340 406,345 -0.06(-2.50%)
Feb 08, 2016 2.500 2.500 2.310 2.400 456,294 -0.14(-5.51%)
Feb 05, 2016 2.550 2.570 2.480 2.540 364,550 +0.01(+0.40%)
Feb 04, 2016 2.540 2.610 2.470 2.530 309,487 +0.03(+1.20%)
Feb 03, 2016 2.440 2.520 2.320 2.500 754,249 +0.13(+5.49%)
Feb 02, 2016 2.450 2.480 2.370 2.370 336,468 -0.14(-5.58%)
Feb 01, 2016 2.500 2.570 2.480 2.510 560,861 -0.11(-4.20%)
Jan 29, 2016 2.600 2.675 2.520 2.620 383,720 +0.03(+1.16%)
Jan 28, 2016 2.590 2.630 2.540 2.590 427,467 +0.12(+4.86%)
Jan 27, 2016 2.350 2.540 2.340 2.470 693,110 +0.12(+5.11%)
Jan 26, 2016 2.320 2.420 2.300 2.350 526,667 +0.04(+1.73%)
Jan 25, 2016 2.300 2.340 2.230 2.310 364,994 -0.08(-3.35%)
Jan 22, 2016 2.220 2.410 2.200 2.390 845,267 +0.32(+15.46%)
Jan 21, 2016 2.050 2.140 2.000 2.070 719,915 +0.03(+1.47%)
Jan 20, 2016 2.070 2.130 1.970 2.040 1,029,898 -0.10(-4.67%)
Jan 19, 2016 2.190 2.210 2.110 2.140 199,526 -0.03(-1.38%)
Jan 18, 2016 2.250 2.250 2.160 2.170 67,944 -0.06(-2.69%)
Jan 15, 2016 2.090 2.230 2.090 2.230 281,659 -0.06(-2.62%)
Jan 14, 2016 2.250 2.360 2.160 2.290 357,305 +0.08(+3.62%)
Jan 13, 2016 2.290 2.400 2.190 2.210 338,047 -0.08(-3.49%)
Jan 12, 2016 2.400 2.470 2.140 2.290 833,571 -0.04(-1.72%)
Jan 11, 2016 2.630 2.630 2.270 2.330 363,970 -0.18(-7.17%)
Jan 08, 2016 2.500 2.550 2.460 2.510 292,457 +0.05(+2.03%)
Jan 07, 2016 2.400 2.500 2.370 2.460 347,741 -0.04(-1.60%)
Jan 06, 2016 2.610 2.630 2.490 2.500 365,053 -0.22(-8.09%)
Jan 05, 2016 2.760 2.800 2.670 2.720 135,580 -0.03(-1.09%)
Jan 04, 2016 2.770 2.830 2.640 2.750 233,270 -0.02(-0.72%)
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%)
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.