Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (TSX: CNE )

4.580 -0.080 (-1.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 29, 2019 4.580 4.580 4.520 4.540 151,394 -0.03(-0.66%)
Mar 28, 2019 4.520 4.580 4.500 4.570 327,961 +0.05(+1.11%)
Mar 27, 2019 4.440 4.560 4.400 4.520 215,850 +0.08(+1.80%)
Mar 26, 2019 4.480 4.500 4.390 4.440 475,045 -0.01(-0.22%)
Mar 25, 2019 4.520 4.560 4.430 4.450 593,700 -0.08(-1.77%)
Mar 22, 2019 4.700 4.700 4.520 4.530 463,881 -0.01(-0.22%)
Mar 21, 2019 4.570 4.610 4.480 4.540 319,122 -0.04(-0.87%)
Mar 20, 2019 4.580 4.590 4.540 4.580 349,243 +0.00(+0.00%)
Mar 19, 2019 4.610 4.630 4.570 4.580 57,535 -0.01(-0.22%)
Mar 18, 2019 4.570 4.640 4.560 4.590 548,216 +0.03(+0.66%)
Mar 15, 2019 4.590 4.620 4.540 4.560 262,127 -0.02(-0.44%)
Mar 14, 2019 4.550 4.600 4.540 4.580 97,728 +0.03(+0.66%)
Mar 13, 2019 4.550 4.590 4.520 4.550 126,654 -0.01(-0.22%)
Mar 12, 2019 4.590 4.620 4.560 4.560 364,681 -0.03(-0.65%)
Mar 11, 2019 4.530 4.610 4.530 4.590 604,179 +0.05(+1.10%)
Mar 08, 2019 4.510 4.550 4.470 4.540 161,077 +0.00(+0.00%)
Mar 07, 2019 4.530 4.550 4.530 4.540 211,407 -0.01(-0.22%)
Mar 06, 2019 4.570 4.590 4.530 4.550 403,566 -0.03(-0.66%)
Mar 05, 2019 4.610 4.640 4.570 4.580 223,924 -0.02(-0.43%)
Mar 04, 2019 4.560 4.640 4.520 4.600 253,687 +0.04(+0.88%)
Mar 01, 2019 4.440 4.560 4.440 4.560 3,292,185 +0.10(+2.24%)
Feb 28, 2019 4.340 4.500 4.340 4.460 401,873 +0.13(+3.00%)
Feb 27, 2019 4.310 4.380 4.310 4.330 124,066 -0.02(-0.46%)
Feb 26, 2019 4.260 4.380 4.240 4.350 192,290 +0.10(+2.35%)
Feb 25, 2019 4.260 4.270 4.240 4.250 92,843 -0.02(-0.47%)
Feb 22, 2019 4.280 4.280 4.210 4.270 878,879 +0.00(+0.00%)
Feb 21, 2019 4.290 4.300 4.250 4.270 576,112 -0.02(-0.47%)
Feb 20, 2019 4.260 4.300 4.260 4.290 187,646 +0.01(+0.23%)
Feb 19, 2019 4.250 4.310 4.250 4.280 88,983 +0.02(+0.47%)
Feb 15, 2019 4.260 4.260 4.260 0 +0.01(+0.24%)
Feb 14, 2019 4.240 4.270 4.220 4.250 36,256 +0.01(+0.24%)
Feb 13, 2019 4.230 4.270 4.190 4.240 112,425 +0.00(+0.00%)
Feb 12, 2019 4.270 4.270 4.220 4.240 27,367 +0.00(+0.00%)
Feb 11, 2019 4.230 4.290 4.210 4.240 176,294 -0.02(-0.47%)
Feb 08, 2019 4.330 4.350 4.210 4.260 64,502 -0.07(-1.62%)
Feb 07, 2019 4.370 4.370 4.310 4.330 39,768 -0.04(-0.92%)
Feb 06, 2019 4.350 4.390 4.340 4.370 137,687 +0.00(+0.00%)
Feb 05, 2019 4.340 4.380 4.310 4.370 195,762 +0.03(+0.69%)
Feb 04, 2019 4.330 4.340 4.290 4.340 116,003 +0.00(+0.00%)
Feb 01, 2019 4.310 4.380 4.310 4.340 306,040 +0.02(+0.46%)
Jan 31, 2019 4.450 4.450 4.280 4.320 538,971 -0.12(-2.70%)
Jan 30, 2019 4.440 4.470 4.400 4.440 273,615 +0.01(+0.23%)
Jan 29, 2019 4.430 4.440 4.400 4.430 436,933 +0.01(+0.23%)
Jan 28, 2019 4.430 4.430 4.390 4.420 81,114 -0.03(-0.67%)
Jan 25, 2019 4.440 4.460 4.410 4.450 110,691 +0.03(+0.68%)
Jan 24, 2019 4.430 4.450 4.380 4.420 103,666 +0.00(+0.00%)
Jan 23, 2019 4.430 4.500 4.390 4.420 184,823 -0.01(-0.23%)
Jan 22, 2019 4.380 4.480 4.310 4.430 226,841 +0.04(+0.91%)
Jan 21, 2019 4.340 4.440 4.340 4.390 69,610 +0.07(+1.62%)
Jan 18, 2019 4.300 4.330 4.260 4.320 108,778 -0.02(-0.46%)
Jan 17, 2019 4.340 4.360 4.280 4.340 48,995 +0.00(+0.00%)
Jan 16, 2019 4.370 4.390 4.340 4.340 74,776 -0.03(-0.69%)
Jan 15, 2019 4.320 4.370 4.280 4.370 64,417 +0.07(+1.63%)
Jan 14, 2019 4.300 4.320 4.250 4.300 73,701 -0.02(-0.46%)
Jan 11, 2019 4.190 4.360 4.190 4.320 157,140 +0.01(+0.23%)
Jan 10, 2019 4.250 4.350 4.230 4.310 126,605 +0.05(+1.17%)
Jan 09, 2019 4.200 4.340 4.200 4.260 251,170 +0.00(+0.00%)
Jan 08, 2019 4.260 4.350 4.260 4.260 131,240 +0.04(+0.95%)
Jan 07, 2019 4.240 4.280 4.190 4.220 56,022 +0.02(+0.48%)
Jan 04, 2019 4.180 4.250 4.180 4.200 69,541 +0.04(+0.96%)
Jan 03, 2019 4.170 4.230 4.160 4.160 95,531 -0.02(-0.48%)
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.