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, 2020 4.230 4.280 4.100 4.280 325,091 -0.06(-1.38%)
Feb 27, 2020 4.330 4.470 4.250 4.340 291,016 -0.10(-2.25%)
Feb 26, 2020 4.400 4.520 4.380 4.440 268,799 +0.01(+0.23%)
Feb 25, 2020 4.500 4.540 4.430 4.430 300,090 -0.07(-1.56%)
Feb 24, 2020 4.500 4.560 4.360 4.500 464,357 -0.13(-2.81%)
Feb 21, 2020 4.560 4.640 4.420 4.630 274,939 +0.05(+1.09%)
Feb 20, 2020 4.570 4.620 4.520 4.580 171,178 +0.01(+0.22%)
Feb 19, 2020 4.600 4.600 4.520 4.570 70,689 -0.01(-0.22%)
Feb 18, 2020 4.520 4.580 4.470 4.580 166,529 +0.03(+0.66%)
Feb 14, 2020 4.550 4.550 4.550 0 +0.08(+1.79%)
Feb 13, 2020 4.340 4.480 4.340 4.470 352,103 +0.12(+2.76%)
Feb 12, 2020 4.360 4.400 4.280 4.350 379,969 +0.10(+2.35%)
Feb 11, 2020 4.310 4.340 4.240 4.250 138,901 -0.05(-1.16%)
Feb 10, 2020 4.340 4.350 4.280 4.300 117,952 -0.04(-0.92%)
Feb 07, 2020 4.390 4.400 4.320 4.340 160,727 -0.08(-1.81%)
Feb 06, 2020 4.430 4.460 4.350 4.420 215,294 -0.02(-0.45%)
Feb 05, 2020 4.320 4.450 4.320 4.440 197,260 +0.17(+3.98%)
Feb 04, 2020 4.290 4.320 4.250 4.270 262,721 +0.03(+0.71%)
Feb 03, 2020 4.240 4.300 4.210 4.240 501,680 -0.02(-0.47%)
Jan 31, 2020 4.160 4.290 4.140 4.260 489,221 +0.02(+0.47%)
Jan 30, 2020 4.190 4.240 4.150 4.240 1,045,728 +0.01(+0.24%)
Jan 29, 2020 4.280 4.280 4.190 4.230 285,333 -0.04(-0.94%)
Jan 28, 2020 4.250 4.290 4.220 4.270 156,022 +0.03(+0.71%)
Jan 27, 2020 4.250 4.280 4.230 4.240 514,468 -0.07(-1.62%)
Jan 24, 2020 4.400 4.400 4.260 4.310 876,465 -0.04(-0.92%)
Jan 23, 2020 4.320 4.370 4.270 4.350 3,357,340 -0.01(-0.23%)
Jan 22, 2020 4.330 4.360 4.290 4.360 367,141 +0.03(+0.69%)
Jan 21, 2020 4.350 4.370 4.320 4.330 146,843 -0.06(-1.37%)
Jan 20, 2020 4.340 4.530 4.280 4.390 164,177 +0.05(+1.15%)
Jan 17, 2020 4.340 4.350 4.300 4.340 209,512 +0.00(+0.00%)
Jan 16, 2020 4.400 4.420 4.320 4.340 309,754 -0.04(-0.91%)
Jan 15, 2020 4.440 4.440 4.370 4.380 164,394 -0.06(-1.35%)
Jan 14, 2020 4.500 4.500 4.410 4.440 198,722 -0.05(-1.11%)
Jan 13, 2020 4.480 4.510 4.430 4.490 116,515 -0.01(-0.22%)
Jan 10, 2020 4.560 4.560 4.470 4.500 125,103 -0.06(-1.32%)
Jan 09, 2020 4.500 4.570 4.480 4.560 95,380 +0.05(+1.11%)
Jan 08, 2020 4.590 4.610 4.480 4.510 275,141 -0.09(-1.96%)
Jan 07, 2020 4.690 4.690 4.570 4.600 209,898 -0.07(-1.50%)
Jan 06, 2020 4.700 4.740 4.630 4.670 237,841 -0.04(-0.85%)
Jan 03, 2020 4.670 4.730 4.660 4.710 215,967 +0.04(+0.86%)
Jan 02, 2020 4.690 4.740 4.600 4.670 329,404 +0.00(+0.00%)
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%)
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.