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 (%)
Mar 28, 2013 3.330 3.330 3.330 0 +0.11(+3.42%)
Mar 27, 2013 3.280 3.280 3.160 3.220 140,486 +0.01(+0.31%)
Mar 26, 2013 3.190 3.230 3.130 3.210 275,221 +0.04(+1.26%)
Mar 25, 2013 3.130 3.220 3.130 3.170 107,047 +0.07(+2.26%)
Mar 22, 2013 3.160 3.190 3.100 3.100 63,441 -0.06(-1.90%)
Mar 21, 2013 3.220 3.220 3.150 3.160 73,893 -0.01(-0.32%)
Mar 20, 2013 3.200 3.280 3.170 3.170 187,021 -0.03(-0.94%)
Mar 19, 2013 3.290 3.320 3.170 3.200 182,986 -0.07(-2.14%)
Mar 18, 2013 3.150 3.275 3.150 3.270 409,242 +0.12(+3.81%)
Mar 15, 2013 3.050 3.220 3.050 3.150 304,468 +0.07(+2.27%)
Mar 14, 2013 3.060 3.120 3.030 3.080 450,568 +0.05(+1.65%)
Mar 13, 2013 3.050 3.080 2.980 3.030 193,734 +0.01(+0.33%)
Mar 12, 2013 3.050 3.140 2.990 3.020 529,932 +0.01(+0.33%)
Mar 11, 2013 3.050 3.080 3.010 3.010 236,127 -0.04(-1.31%)
Mar 08, 2013 3.030 3.050 3.000 3.050 261,373 +0.02(+0.66%)
Mar 07, 2013 3.000 3.060 2.980 3.030 157,575 +0.02(+0.66%)
Mar 06, 2013 3.120 3.140 2.810 3.010 340,441 -0.09(-2.90%)
Mar 05, 2013 3.250 3.250 3.080 3.100 198,565 -0.13(-4.02%)
Mar 04, 2013 3.300 3.340 3.190 3.230 103,941 -0.11(-3.29%)
Mar 01, 2013 3.390 3.390 3.310 3.340 42,947 -0.06(-1.76%)
Feb 28, 2013 3.400 3.400 3.360 3.400 43,058 +0.01(+0.29%)
Feb 27, 2013 3.340 3.480 3.340 3.390 839,608 +0.11(+3.35%)
Feb 26, 2013 3.390 3.390 3.160 3.280 183,605 -0.12(-3.53%)
Feb 22, 2013 3.390 3.420 3.360 3.400 32,736 +0.00(+0.00%)
Feb 21, 2013 3.440 3.440 3.320 3.400 113,627 +0.01(+0.29%)
Feb 20, 2013 3.410 3.500 3.380 3.390 117,673 -0.11(-3.14%)
Feb 19, 2013 3.560 3.560 3.400 3.500 142,977 +0.10(+2.94%)
Feb 15, 2013 3.400 3.400 3.400 0 -0.03(-0.87%)
Feb 14, 2013 3.450 3.510 3.340 3.430 346,153 -0.06(-1.72%)
Feb 13, 2013 3.500 3.580 3.430 3.490 346,054 +0.04(+1.16%)
Feb 12, 2013 3.500 3.500 3.450 3.450 56,373 -0.05(-1.43%)
Feb 11, 2013 3.490 3.540 3.470 3.500 27,959 +0.01(+0.29%)
Feb 08, 2013 3.420 3.520 3.410 3.490 79,449 +0.08(+2.35%)
Feb 07, 2013 3.500 3.510 3.400 3.410 262,492 -0.09(-2.57%)
Feb 06, 2013 3.470 3.570 3.470 3.500 152,020 +0.00(+0.00%)
Feb 04, 2013 3.530 3.640 3.470 3.500 157,270 -0.01(-0.28%)
Feb 01, 2013 3.570 3.700 3.500 3.510 254,125 -0.08(-2.23%)
Jan 31, 2013 3.360 3.590 3.320 3.590 279,206 +0.21(+6.21%)
Jan 30, 2013 3.420 3.480 3.360 3.380 154,689 -0.02(-0.59%)
Jan 29, 2013 3.500 3.520 3.400 3.400 197,698 -0.13(-3.68%)
Jan 28, 2013 3.610 3.650 3.530 3.530 176,493 -0.13(-3.55%)
Jan 25, 2013 3.690 3.760 3.640 3.660 412,641 -0.03(-0.81%)
Jan 24, 2013 3.700 3.790 3.650 3.690 999,510 +0.10(+2.79%)
Jan 23, 2013 3.610 3.650 3.590 3.590 297,231 -0.06(-1.64%)
Jan 22, 2013 3.500 3.650 3.500 3.650 270,000 +0.18(+5.19%)
Jan 21, 2013 3.300 3.510 3.260 3.470 261,724 +0.19(+5.79%)
Jan 18, 2013 3.250 3.330 3.240 3.280 161,843 +0.06(+1.86%)
Jan 17, 2013 3.160 3.250 3.140 3.220 174,817 +0.00(+0.00%)
Jan 16, 2013 3.290 3.290 3.170 3.220 78,983 -0.03(-0.92%)
Jan 15, 2013 3.290 3.290 3.220 3.250 116,898 +0.02(+0.62%)
Jan 14, 2013 3.210 3.260 3.200 3.230 43,776 +0.05(+1.57%)
Jan 11, 2013 3.250 3.280 3.170 3.180 99,129 -0.06(-1.85%)
Jan 10, 2013 3.260 3.280 3.240 3.240 96,352 -0.05(-1.52%)
Jan 09, 2013 3.320 3.330 3.250 3.290 213,263 -0.08(-2.37%)
Jan 08, 2013 3.400 3.410 3.170 3.370 83,200 -0.04(-1.17%)
Jan 07, 2013 3.340 3.470 3.300 3.410 89,981 +0.07(+2.10%)
Jan 04, 2013 3.140 3.340 3.110 3.340 109,991 +0.24(+7.74%)
Jan 03, 2013 3.170 3.200 3.060 3.100 49,320 -0.10(-3.13%)
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.