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 28, 2023 10.75 10.75 10.28 10.28 16,815 -0.33(-3.11%)
Feb 27, 2023 10.41 10.67 10.41 10.61 9,985 +0.22(+2.12%)
Feb 24, 2023 10.41 10.62 10.35 10.39 21,118 -0.14(-1.33%)
Feb 23, 2023 10.41 10.61 10.40 10.53 14,614 +0.11(+1.06%)
Feb 22, 2023 10.69 10.69 10.16 10.42 14,458 +0.30(+2.96%)
Feb 21, 2023 10.08 10.23 10.00 10.12 16,497 +0.04(+0.40%)
Feb 17, 2023 10.08 0 -0.28(-2.70%)
Feb 16, 2023 10.50 10.50 10.25 10.36 12,658 -0.05(-0.48%)
Feb 15, 2023 10.89 10.89 10.21 10.41 12,905 -0.20(-1.89%)
Feb 14, 2023 11.12 11.12 10.60 10.61 15,041 -0.41(-3.72%)
Feb 13, 2023 11.45 11.45 10.95 11.02 17,345 -0.04(-0.36%)
Feb 10, 2023 11.72 11.72 11.06 11.06 20,369 -0.19(-1.69%)
Feb 09, 2023 11.53 11.59 11.25 11.25 13,444 -0.23(-2.00%)
Feb 08, 2023 11.74 11.74 11.37 11.48 11,322 -0.11(-0.95%)
Feb 07, 2023 11.40 11.73 11.40 11.59 20,152 +0.34(+3.02%)
Feb 06, 2023 11.25 11.32 11.15 11.25 54,635 +0.00(+0.00%)
Feb 03, 2023 11.39 11.39 11.21 11.25 24,620 -0.16(-1.40%)
Feb 02, 2023 11.54 11.66 11.28 11.41 31,582 -0.35(-2.98%)
Feb 01, 2023 12.05 12.05 11.56 11.76 28,912 -0.04(-0.34%)
Jan 31, 2023 11.85 11.85 11.55 11.80 12,751 +0.04(+0.34%)
Jan 30, 2023 12.19 12.19 11.53 11.76 37,096 -0.24(-2.00%)
Jan 27, 2023 11.98 12.00 11.63 12.00 50,056 +0.48(+4.17%)
Jan 26, 2023 11.68 11.88 11.42 11.52 43,816 -0.09(-0.78%)
Jan 25, 2023 11.92 11.96 11.41 11.61 44,260 -0.36(-3.01%)
Jan 24, 2023 12.29 12.30 11.83 11.97 38,526 -0.27(-2.21%)
Jan 23, 2023 11.72 12.31 11.39 12.24 114,291 +0.83(+7.27%)
Jan 20, 2023 11.16 11.43 11.04 11.41 86,943 +9.16(+407.11%)
Jan 19, 2023 2.210 2.300 2.170 2.250 286,594 -0.02(-0.88%)
Jan 18, 2023 2.300 2.390 2.270 2.270 219,678 -0.02(-0.87%)
Jan 17, 2023 2.300 2.350 2.290 2.290 242,316 -0.04(-1.72%)
Jan 16, 2023 2.300 2.400 2.300 2.330 104,117 +0.05(+2.19%)
Jan 13, 2023 2.250 2.280 2.230 2.280 93,964 +0.04(+1.79%)
Jan 12, 2023 2.250 2.260 2.180 2.240 213,902 +0.01(+0.45%)
Jan 11, 2023 2.180 2.250 2.160 2.230 199,639 +0.08(+3.72%)
Jan 10, 2023 2.150 2.170 2.110 2.150 95,048 +0.01(+0.47%)
Jan 09, 2023 2.100 2.150 2.100 2.140 130,824 +0.07(+3.38%)
Jan 06, 2023 2.030 2.090 2.010 2.070 129,776 +0.09(+4.55%)
Jan 05, 2023 2.040 2.050 1.970 1.980 212,158 -0.06(-2.94%)
Jan 04, 2023 2.040 2.040 2.020 2.040 286,508 +0.00(+0.00%)
Jan 03, 2023 1.990 2.050 1.980 2.040 227,448 +0.08(+4.08%)
Dec 30, 2022 1.960 0 -0.05(-2.49%)
Dec 29, 2022 2.070 2.070 2.000 2.010 204,399 -0.06(-2.90%)
Dec 28, 2022 2.100 2.100 2.020 2.070 184,540 -0.03(-1.43%)
Dec 23, 2022 2.100 0 +0.15(+7.69%)
Dec 22, 2022 1.930 1.970 1.900 1.950 238,430 +0.01(+0.52%)
Dec 21, 2022 1.820 1.960 1.770 1.940 557,042 +0.19(+10.86%)
Dec 20, 2022 1.820 1.820 1.750 1.750 533,852 -0.05(-2.78%)
Dec 19, 2022 1.900 1.920 1.790 1.800 484,470 -0.11(-5.76%)
Dec 16, 2022 1.940 1.950 1.900 1.910 221,328 -0.05(-2.55%)
Dec 15, 2022 1.970 1.970 1.940 1.960 68,440 -0.01(-0.51%)
Dec 14, 2022 1.980 2.000 1.940 1.970 109,969 -0.01(-0.51%)
Dec 13, 2022 2.000 2.000 1.950 1.980 293,208 +0.02(+1.02%)
Dec 12, 2022 1.930 1.980 1.920 1.960 135,853 +0.03(+1.55%)
Dec 09, 2022 2.000 2.000 1.910 1.930 381,006 -0.04(-2.03%)
Dec 08, 2022 2.030 2.030 1.950 1.970 84,462 -0.03(-1.50%)
Dec 07, 2022 2.000 2.030 1.960 2.000 245,626 +0.00(+0.00%)
Dec 06, 2022 2.000 2.070 1.940 2.000 597,465 +0.00(+0.00%)
Dec 05, 2022 2.030 2.030 1.960 2.000 447,107 +0.01(+0.50%)
Dec 02, 2022 2.030 2.070 1.930 1.990 842,249 -0.06(-2.93%)
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.