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

Canacol Energy Ltd (TSX: CNE )

4.650 -0.160 (-3.33%)
Streaming Delayed Price Updated: 12:07 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, 2020 3.590 3.790 3.540 3.570 1,622,798 +0.05(+1.42%)
Mar 30, 2020 3.650 3.800 3.300 3.520 556,124 -0.18(-4.86%)
Mar 27, 2020 3.530 3.750 3.470 3.700 536,360 +0.10(+2.78%)
Mar 26, 2020 3.690 3.820 3.540 3.600 350,283 -0.09(-2.44%)
Mar 25, 2020 3.650 3.880 3.550 3.690 762,017 +0.03(+0.82%)
Mar 24, 2020 3.490 3.710 3.450 3.660 701,513 +0.28(+8.28%)
Mar 23, 2020 3.490 3.570 3.270 3.380 392,918 -0.10(-2.87%)
Mar 20, 2020 3.230 3.800 3.120 3.480 701,354 +0.36(+11.54%)
Mar 19, 2020 2.780 3.290 2.780 3.120 723,313 +0.30(+10.64%)
Mar 18, 2020 3.120 3.200 2.690 2.820 617,337 -0.32(-10.19%)
Mar 17, 2020 3.230 3.290 2.910 3.140 319,729 -0.08(-2.48%)
Mar 16, 2020 3.300 3.440 3.140 3.220 516,777 -0.18(-5.29%)
Mar 13, 2020 3.340 3.480 3.270 3.400 625,914 +0.25(+7.94%)
Mar 12, 2020 3.510 3.540 3.120 3.150 759,496 -0.49(-13.46%)
Mar 11, 2020 3.620 3.870 3.570 3.640 533,628 -0.16(-4.21%)
Mar 10, 2020 4.000 4.000 3.540 3.800 757,748 -0.06(-1.55%)
Mar 09, 2020 3.050 3.940 3.050 3.860 3,288,976 -0.30(-7.21%)
Mar 06, 2020 4.220 4.250 4.110 4.160 589,547 -0.13(-3.03%)
Mar 05, 2020 4.290 4.360 4.230 4.290 571,633 -0.06(-1.38%)
Mar 04, 2020 4.360 4.420 4.280 4.350 295,203 +0.06(+1.40%)
Mar 03, 2020 4.400 4.430 4.290 4.290 423,548 -0.02(-0.46%)
Mar 02, 2020 4.300 4.380 4.210 4.310 237,094 +0.03(+0.70%)
Feb 28, 2020 4.230 4.280 4.100 4.280 325,091 -0.06(-1.38%)
Feb 27, 2020 4.330 4.470 4.250 4.340 291,016 -0.10(-2.25%)
Feb 26, 2020 4.400 4.520 4.380 4.440 268,799 +0.01(+0.23%)
Feb 25, 2020 4.500 4.540 4.430 4.430 300,090 -0.07(-1.56%)
Feb 24, 2020 4.500 4.560 4.360 4.500 464,357 -0.13(-2.81%)
Feb 21, 2020 4.560 4.640 4.420 4.630 274,939 +0.05(+1.09%)
Feb 20, 2020 4.570 4.620 4.520 4.580 171,178 +0.01(+0.22%)
Feb 19, 2020 4.600 4.600 4.520 4.570 70,689 -0.01(-0.22%)
Feb 18, 2020 4.520 4.580 4.470 4.580 166,529 +0.03(+0.66%)
Feb 14, 2020 4.550 4.550 4.550 0 +0.08(+1.79%)
Feb 13, 2020 4.340 4.480 4.340 4.470 352,103 +0.12(+2.76%)
Feb 12, 2020 4.360 4.400 4.280 4.350 379,969 +0.10(+2.35%)
Feb 11, 2020 4.310 4.340 4.240 4.250 138,901 -0.05(-1.16%)
Feb 10, 2020 4.340 4.350 4.280 4.300 117,952 -0.04(-0.92%)
Feb 07, 2020 4.390 4.400 4.320 4.340 160,727 -0.08(-1.81%)
Feb 06, 2020 4.430 4.460 4.350 4.420 215,294 -0.02(-0.45%)
Feb 05, 2020 4.320 4.450 4.320 4.440 197,260 +0.17(+3.98%)
Feb 04, 2020 4.290 4.320 4.250 4.270 262,721 +0.03(+0.71%)
Feb 03, 2020 4.240 4.300 4.210 4.240 501,680 -0.02(-0.47%)
Jan 31, 2020 4.160 4.290 4.140 4.260 489,221 +0.02(+0.47%)
Jan 30, 2020 4.190 4.240 4.150 4.240 1,045,728 +0.01(+0.24%)
Jan 29, 2020 4.280 4.280 4.190 4.230 285,333 -0.04(-0.94%)
Jan 28, 2020 4.250 4.290 4.220 4.270 156,022 +0.03(+0.71%)
Jan 27, 2020 4.250 4.280 4.230 4.240 514,468 -0.07(-1.62%)
Jan 24, 2020 4.400 4.400 4.260 4.310 876,465 -0.04(-0.92%)
Jan 23, 2020 4.320 4.370 4.270 4.350 3,357,340 -0.01(-0.23%)
Jan 22, 2020 4.330 4.360 4.290 4.360 367,141 +0.03(+0.69%)
Jan 21, 2020 4.350 4.370 4.320 4.330 146,843 -0.06(-1.37%)
Jan 20, 2020 4.340 4.530 4.280 4.390 164,177 +0.05(+1.15%)
Jan 17, 2020 4.340 4.350 4.300 4.340 209,512 +0.00(+0.00%)
Jan 16, 2020 4.400 4.420 4.320 4.340 309,754 -0.04(-0.91%)
Jan 15, 2020 4.440 4.440 4.370 4.380 164,394 -0.06(-1.35%)
Jan 14, 2020 4.500 4.500 4.410 4.440 198,722 -0.05(-1.11%)
Jan 13, 2020 4.480 4.510 4.430 4.490 116,515 -0.01(-0.22%)
Jan 10, 2020 4.560 4.560 4.470 4.500 125,103 -0.06(-1.32%)
Jan 09, 2020 4.500 4.570 4.480 4.560 95,380 +0.05(+1.11%)
Jan 08, 2020 4.590 4.610 4.480 4.510 275,141 -0.09(-1.96%)
Jan 07, 2020 4.690 4.690 4.570 4.600 209,898 -0.07(-1.50%)
Jan 06, 2020 4.700 4.740 4.630 4.670 237,841 -0.04(-0.85%)
Jan 03, 2020 4.670 4.730 4.660 4.710 215,967 +0.04(+0.86%)
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.