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 31, 2017 3.850 3.930 3.840 3.930 249,208 +0.07(+1.81%)
Mar 30, 2017 4.010 4.010 3.840 3.860 564,642 -0.16(-3.98%)
Mar 29, 2017 4.010 4.100 3.990 4.020 477,516 -0.01(-0.25%)
Mar 28, 2017 3.890 4.030 3.820 4.030 646,901 +0.25(+6.61%)
Mar 27, 2017 3.840 3.840 3.730 3.780 210,540 -0.06(-1.56%)
Mar 24, 2017 3.770 3.850 3.700 3.840 354,893 +0.06(+1.59%)
Mar 23, 2017 3.690 3.780 3.660 3.780 131,835 +0.08(+2.16%)
Mar 22, 2017 3.710 3.710 3.620 3.700 208,369 -0.04(-1.07%)
Mar 21, 2017 3.710 3.760 3.700 3.740 249,152 +0.03(+0.81%)
Mar 20, 2017 3.740 3.750 3.700 3.710 123,129 -0.05(-1.33%)
Mar 17, 2017 3.830 3.850 3.750 3.760 202,831 -0.06(-1.57%)
Mar 16, 2017 3.810 3.840 3.780 3.820 99,158 +0.03(+0.79%)
Mar 15, 2017 3.750 3.810 3.720 3.790 335,636 +0.07(+1.88%)
Mar 14, 2017 3.770 3.780 3.720 3.720 915,658 -0.09(-2.36%)
Mar 13, 2017 3.750 3.830 3.710 3.810 396,237 +0.05(+1.33%)
Mar 10, 2017 3.830 3.860 3.760 3.760 359,434 -0.03(-0.79%)
Mar 09, 2017 3.750 3.790 3.680 3.790 294,224 +0.02(+0.53%)
Mar 08, 2017 3.930 3.930 3.710 3.770 752,243 -0.14(-3.58%)
Mar 07, 2017 3.880 3.910 3.825 3.910 169,819 +0.02(+0.51%)
Mar 06, 2017 3.880 3.890 3.800 3.890 209,887 -0.02(-0.51%)
Mar 03, 2017 3.950 3.960 3.860 3.910 109,396 -0.04(-1.01%)
Mar 02, 2017 4.000 4.000 3.910 3.950 315,297 +0.03(+0.77%)
Mar 01, 2017 3.910 3.945 3.860 3.920 118,151 +0.01(+0.26%)
Feb 28, 2017 3.830 3.910 3.810 3.910 169,786 +0.05(+1.30%)
Feb 27, 2017 3.780 3.890 3.760 3.860 512,588 +0.08(+2.12%)
Feb 24, 2017 3.880 3.910 3.770 3.780 379,416 -0.14(-3.57%)
Feb 23, 2017 4.010 4.020 3.910 3.920 462,639 -0.05(-1.26%)
Feb 22, 2017 4.030 4.030 3.960 3.970 319,207 -0.09(-2.22%)
Feb 21, 2017 3.990 4.070 3.990 4.060 212,089 +0.08(+2.01%)
Feb 17, 2017 3.980 3.980 3.980 0 +0.09(+2.31%)
Feb 16, 2017 3.880 4.020 3.850 3.890 317,103 +0.08(+2.10%)
Feb 15, 2017 3.780 3.840 3.780 3.810 146,284 +0.03(+0.79%)
Feb 14, 2017 3.910 3.910 3.780 3.780 144,600 -0.11(-2.83%)
Feb 13, 2017 3.990 3.990 3.870 3.890 175,073 -0.06(-1.52%)
Feb 10, 2017 3.920 3.970 3.900 3.950 191,834 +0.06(+1.54%)
Feb 09, 2017 3.780 3.910 3.770 3.890 226,930 +0.14(+3.73%)
Feb 08, 2017 3.790 3.720 3.750 314,087 -0.04(-1.06%)
Feb 07, 2017 3.690 3.810 3.690 3.790 397,300 +0.07(+1.88%)
Feb 06, 2017 3.860 3.930 3.705 3.720 288,938 -0.14(-3.63%)
Feb 03, 2017 3.810 3.900 3.780 3.860 216,434 +0.04(+1.05%)
Feb 02, 2017 3.730 3.860 3.720 3.820 301,905 +0.10(+2.69%)
Feb 01, 2017 3.660 3.750 3.660 3.720 415,113 +0.01(+0.27%)
Jan 31, 2017 3.800 3.850 3.680 3.710 786,731 -0.07(-1.85%)
Jan 30, 2017 4.000 4.010 3.780 3.780 480,570 -0.23(-5.74%)
Jan 27, 2017 4.080 4.100 4.000 4.010 244,065 -0.10(-2.43%)
Jan 26, 2017 4.180 4.180 4.080 4.110 266,312 -0.06(-1.44%)
Jan 25, 2017 4.190 4.200 4.115 4.170 188,897 +0.00(+0.00%)
Jan 24, 2017 4.170 4.180 4.100 4.170 167,350 +0.03(+0.72%)
Jan 23, 2017 4.190 4.220 4.050 4.140 368,804 -0.08(-1.90%)
Jan 20, 2017 4.190 4.260 4.190 4.220 129,563 +0.05(+1.20%)
Jan 19, 2017 4.180 4.190 4.140 4.170 178,465 +0.01(+0.24%)
Jan 18, 2017 4.210 4.215 4.160 4.160 263,557 -0.07(-1.65%)
Jan 17, 2017 4.350 4.370 4.225 4.230 181,159 -0.06(-1.40%)
Jan 16, 2017 4.360 4.360 4.250 4.290 82,620 -0.01(-0.23%)
Jan 13, 2017 4.390 4.390 4.300 4.300 104,682 -0.10(-2.27%)
Jan 12, 2017 4.390 4.410 4.330 4.400 222,904 +0.04(+0.92%)
Jan 11, 2017 4.330 4.390 4.290 4.360 155,398 +0.06(+1.40%)
Jan 10, 2017 4.360 4.400 4.290 4.300 225,269 -0.03(-0.69%)
Jan 09, 2017 4.410 4.410 4.310 4.330 167,828 -0.12(-2.70%)
Jan 06, 2017 4.470 4.500 4.425 4.450 128,296 -0.02(-0.45%)
Jan 05, 2017 4.510 4.520 4.450 4.470 91,870 -0.03(-0.67%)
Jan 04, 2017 4.560 4.560 4.470 4.500 309,671 +0.05(+1.12%)
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.