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 (%)
Feb 28, 2018 4.280 4.280 4.200 4.230 123,108 -0.03(-0.70%)
Feb 27, 2018 4.320 4.350 4.200 4.260 107,252 -0.06(-1.39%)
Feb 26, 2018 4.350 4.360 4.300 4.320 109,923 -0.00(-0.12%)
Feb 23, 2018 4.350 4.360 4.290 4.325 74,024 +0.02(+0.35%)
Feb 22, 2018 4.320 4.420 4.305 4.310 164,265 +0.02(+0.47%)
Feb 21, 2018 4.330 4.380 4.285 4.290 45,656 -0.04(-0.92%)
Feb 20, 2018 4.260 4.395 4.260 4.330 59,378 +0.00(+0.00%)
Feb 16, 2018 4.330 4.330 4.330 0 +0.00(+0.00%)
Feb 15, 2018 4.370 4.380 4.290 4.330 112,944 -0.03(-0.69%)
Feb 14, 2018 4.130 4.390 4.130 4.360 164,597 +0.04(+0.93%)
Feb 13, 2018 4.320 171,145 -0.02(-0.46%)
Feb 12, 2018 4.290 4.360 4.280 4.340 120,189 +0.08(+1.88%)
Feb 09, 2018 4.270 4.275 4.150 4.260 199,041 -0.02(-0.47%)
Feb 08, 2018 4.320 4.240 4.280 116,926 -0.04(-0.93%)
Feb 07, 2018 4.300 4.320 4.290 4.320 180,091 -0.02(-0.46%)
Feb 06, 2018 4.210 4.355 4.200 4.340 166,767 +0.08(+1.88%)
Feb 05, 2018 4.220 4.305 4.220 4.260 171,584 -0.02(-0.47%)
Feb 02, 2018 4.250 4.300 4.245 4.280 84,710 -0.03(-0.70%)
Feb 01, 2018 4.260 4.350 4.260 4.310 79,235 +0.03(+0.70%)
Jan 31, 2018 4.350 4.350 4.270 4.280 139,040 -0.07(-1.61%)
Jan 30, 2018 4.300 4.370 4.360 4.350 181,301 -0.01(-0.23%)
Jan 29, 2018 4.390 4.400 4.300 4.360 94,358 -0.06(-1.36%)
Jan 26, 2018 4.470 4.470 4.300 4.420 347,416 -0.06(-1.34%)
Jan 25, 2018 4.500 4.570 4.460 4.480 70,500 -0.01(-0.22%)
Jan 24, 2018 4.480 4.510 4.470 4.490 48,063 +0.02(+0.45%)
Jan 23, 2018 4.460 4.495 4.460 4.470 72,258 -0.03(-0.67%)
Jan 22, 2018 4.480 4.530 4.440 4.500 174,490 +0.01(+0.22%)
Jan 19, 2018 4.450 4.550 4.440 4.490 81,155 +0.03(+0.67%)
Jan 18, 2018 4.450 4.505 4.450 4.460 130,973 +0.02(+0.45%)
Jan 17, 2018 4.480 4.530 4.440 4.440 126,010 -0.05(-1.11%)
Jan 16, 2018 4.630 4.690 4.470 4.490 329,030 -0.22(-4.67%)
Jan 15, 2018 4.530 4.760 4.530 4.710 133,904 +0.23(+5.13%)
Jan 12, 2018 4.480 4.490 4.420 4.480 130,585 +0.00(+0.00%)
Jan 11, 2018 4.500 4.580 4.470 4.480 185,910 -0.04(-0.88%)
Jan 10, 2018 4.510 4.550 4.495 4.520 107,253 +0.01(+0.22%)
Jan 09, 2018 4.550 4.585 4.460 4.510 187,963 -0.09(-1.96%)
Jan 08, 2018 4.630 4.630 4.520 4.600 96,193 -0.05(-1.08%)
Jan 05, 2018 4.580 4.650 4.540 4.650 138,493 -0.06(-1.27%)
Jan 04, 2018 4.690 4.750 4.680 4.710 520,773 +0.05(+1.07%)
Jan 03, 2018 4.600 4.690 4.580 4.660 147,088 +0.06(+1.30%)
Jan 02, 2018 4.570 4.650 4.510 4.600 428,086 +0.11(+2.45%)
Dec 29, 2017 4.490 4.490 4.490 0 +0.01(+0.22%)
Dec 28, 2017 4.470 4.530 4.460 4.480 110,436 +0.01(+0.22%)
Dec 27, 2017 4.520 4.550 4.440 4.470 133,719 -0.04(-0.89%)
Dec 22, 2017 4.450 4.570 4.400 4.510 174,411 +0.04(+0.89%)
Dec 21, 2017 4.410 4.480 4.370 4.470 308,975 +0.07(+1.59%)
Dec 20, 2017 4.220 4.400 4.220 4.400 219,748 +0.15(+3.53%)
Dec 19, 2017 4.280 4.300 4.250 4.250 588,227 -0.01(-0.23%)
Dec 18, 2017 4.250 4.280 4.240 4.260 65,296 +0.05(+1.19%)
Dec 15, 2017 4.230 4.240 4.170 4.210 141,184 -0.01(-0.24%)
Dec 14, 2017 4.150 4.240 4.150 4.220 153,512 +0.06(+1.44%)
Dec 13, 2017 4.140 4.190 4.120 4.160 109,722 +0.02(+0.48%)
Dec 12, 2017 4.170 4.170 4.120 4.140 114,782 -0.06(-1.43%)
Dec 11, 2017 4.190 4.220 4.165 4.200 141,677 +0.02(+0.48%)
Dec 08, 2017 4.190 4.210 4.170 4.180 28,479 +0.01(+0.24%)
Dec 07, 2017 4.140 4.190 4.130 4.170 115,235 -0.06(-1.42%)
Dec 06, 2017 4.220 4.240 4.180 4.230 140,937 -0.02(-0.47%)
Dec 05, 2017 4.230 4.260 4.220 4.250 239,931 +0.02(+0.47%)
Dec 04, 2017 4.160 4.260 4.160 4.230 134,542 +0.08(+1.93%)
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.