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 26, 2021 3.440 3.460 3.370 3.440 230,862 -0.01(-0.29%)
Feb 25, 2021 3.530 3.550 3.450 3.450 141,205 -0.07(-1.99%)
Feb 24, 2021 3.530 3.570 3.500 3.520 125,966 +0.00(+0.00%)
Feb 23, 2021 3.550 3.570 3.500 3.520 193,786 -0.05(-1.40%)
Feb 22, 2021 3.620 3.660 3.560 3.570 148,177 -0.06(-1.65%)
Feb 19, 2021 3.620 3.660 3.600 3.630 126,189 -0.01(-0.27%)
Feb 18, 2021 3.690 3.740 3.640 3.640 218,942 -0.04(-1.09%)
Feb 17, 2021 3.800 3.800 3.660 3.680 220,609 -0.06(-1.60%)
Feb 16, 2021 3.760 3.800 3.730 3.740 212,207 +0.04(+1.08%)
Feb 12, 2021 3.700 3.700 3.700 0 +0.04(+1.09%)
Feb 11, 2021 3.690 3.690 3.620 3.660 97,676 +0.01(+0.27%)
Feb 10, 2021 3.690 3.690 3.610 3.650 347,114 +0.03(+0.83%)
Feb 09, 2021 3.740 3.740 3.620 3.620 167,399 -0.12(-3.21%)
Feb 08, 2021 3.730 3.760 3.690 3.740 193,402 +0.02(+0.54%)
Feb 05, 2021 3.730 3.740 3.680 3.720 78,242 +0.02(+0.54%)
Feb 04, 2021 3.740 3.740 3.650 3.700 152,262 -0.01(-0.27%)
Feb 03, 2021 3.700 3.730 3.690 3.710 153,790 +0.02(+0.54%)
Feb 02, 2021 3.700 3.740 3.690 3.690 184,002 -0.01(-0.27%)
Feb 01, 2021 3.660 3.730 3.620 3.700 193,722 +0.06(+1.65%)
Jan 29, 2021 3.740 3.770 3.630 3.640 290,502 -0.11(-2.93%)
Jan 28, 2021 3.610 3.780 3.590 3.750 445,664 +0.16(+4.46%)
Jan 27, 2021 3.570 3.630 3.530 3.590 273,555 +0.01(+0.28%)
Jan 26, 2021 3.670 3.670 3.570 3.580 208,107 -0.08(-2.19%)
Jan 25, 2021 3.680 3.680 3.620 3.660 188,699 -0.03(-0.81%)
Jan 22, 2021 3.650 3.700 3.640 3.690 109,363 +0.01(+0.27%)
Jan 21, 2021 3.720 3.730 3.660 3.680 218,936 -0.04(-1.08%)
Jan 20, 2021 3.720 3.740 3.670 3.720 359,919 +0.05(+1.36%)
Jan 19, 2021 3.720 3.750 3.660 3.670 212,153 -0.05(-1.34%)
Jan 18, 2021 3.650 3.720 3.650 3.720 162,206 +0.04(+1.09%)
Jan 15, 2021 3.710 3.760 3.670 3.680 254,502 -0.02(-0.54%)
Jan 14, 2021 3.690 3.770 3.690 3.700 242,948 +0.03(+0.82%)
Jan 13, 2021 3.710 3.730 3.670 3.670 244,438 -0.02(-0.54%)
Jan 12, 2021 3.780 3.780 3.690 3.690 217,375 -0.01(-0.27%)
Jan 11, 2021 3.650 3.750 3.640 3.700 105,400 +0.01(+0.27%)
Jan 08, 2021 3.700 3.710 3.640 3.690 134,296 -0.01(-0.27%)
Jan 07, 2021 3.720 3.760 3.680 3.700 132,626 +0.00(+0.00%)
Jan 06, 2021 3.760 3.820 3.690 3.700 443,480 -0.04(-1.07%)
Jan 05, 2021 3.720 3.800 3.710 3.740 368,618 +0.02(+0.54%)
Jan 04, 2021 3.780 3.800 3.700 3.720 324,579 -0.03(-0.80%)
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%)
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.