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

Canacol Energy Ltd (TSX: CNE )

4.720 +0.160 (+3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2022 3.180 3.190 3.110 3.130 290,846 -0.07(-2.19%)
Mar 30, 2022 3.230 3.240 3.170 3.200 110,007 -0.05(-1.54%)
Mar 29, 2022 3.200 3.260 3.150 3.250 402,792 +0.05(+1.56%)
Mar 28, 2022 3.170 3.220 3.170 3.200 357,734 +0.01(+0.31%)
Mar 25, 2022 3.180 3.240 3.170 3.190 235,551 +0.00(+0.00%)
Mar 24, 2022 3.200 3.200 3.170 3.190 195,244 -0.01(-0.31%)
Mar 23, 2022 3.200 3.240 3.180 3.200 171,511 +0.03(+0.95%)
Mar 22, 2022 3.190 3.210 3.170 3.170 153,478 +0.00(+0.00%)
Mar 21, 2022 3.180 3.210 3.130 3.170 175,404 -0.01(-0.31%)
Mar 18, 2022 3.220 3.220 3.150 3.180 287,250 -0.03(-0.93%)
Mar 17, 2022 3.230 3.250 3.190 3.210 150,408 +0.01(+0.31%)
Mar 16, 2022 3.190 3.240 3.150 3.200 262,593 +0.01(+0.31%)
Mar 15, 2022 3.220 3.250 3.140 3.190 391,235 -0.10(-3.04%)
Mar 14, 2022 3.240 3.290 3.200 3.290 373,580 +0.00(+0.00%)
Mar 11, 2022 3.340 3.360 3.260 3.290 150,058 -0.05(-1.50%)
Mar 10, 2022 3.470 3.470 3.310 3.340 224,720 -0.09(-2.62%)
Mar 09, 2022 3.470 3.470 3.330 3.430 1,090,457 -0.07(-2.00%)
Mar 08, 2022 3.560 3.560 3.440 3.500 459,085 -0.03(-0.85%)
Mar 07, 2022 3.500 3.620 3.450 3.530 653,122 +0.08(+2.32%)
Mar 04, 2022 3.350 3.460 3.330 3.450 437,646 +0.12(+3.60%)
Mar 03, 2022 3.330 3.380 3.290 3.330 415,515 +0.03(+0.91%)
Mar 02, 2022 3.300 3.330 3.250 3.300 267,396 +0.06(+1.85%)
Mar 01, 2022 3.230 3.260 3.210 3.240 194,206 +0.03(+0.93%)
Feb 28, 2022 3.210 3.260 3.210 3.210 268,828 +0.01(+0.31%)
Feb 25, 2022 3.170 3.210 3.190 3.200 72,284 +0.01(+0.31%)
Feb 24, 2022 3.210 3.210 3.130 3.190 495,182 +0.00(+0.00%)
Feb 23, 2022 3.190 3.210 3.170 3.190 122,989 +0.01(+0.31%)
Feb 22, 2022 3.250 3.250 3.120 3.180 342,224 +0.00(+0.00%)
Feb 18, 2022 3.180 0 -0.06(-1.85%)
Feb 17, 2022 3.200 3.270 3.180 3.240 136,280 +0.04(+1.25%)
Feb 16, 2022 3.170 3.220 3.170 3.200 255,936 +0.02(+0.63%)
Feb 15, 2022 3.210 3.210 3.150 3.180 171,275 -0.02(-0.63%)
Feb 14, 2022 3.300 3.300 3.190 3.200 252,727 -0.08(-2.44%)
Feb 11, 2022 3.190 3.280 3.190 3.280 434,866 +0.09(+2.82%)
Feb 10, 2022 3.180 3.210 3.170 3.190 654,508 +0.00(+0.00%)
Feb 09, 2022 3.230 3.240 3.170 3.190 353,544 -0.04(-1.24%)
Feb 08, 2022 3.210 3.230 3.160 3.230 222,197 +0.01(+0.31%)
Feb 07, 2022 3.250 3.270 3.200 3.220 234,430 -0.02(-0.62%)
Feb 04, 2022 3.280 3.320 3.230 3.240 193,074 -0.03(-0.92%)
Feb 03, 2022 3.290 3.270 169,669 -0.03(-0.91%)
Feb 02, 2022 3.290 3.340 3.250 3.300 241,168 -0.02(-0.60%)
Feb 01, 2022 3.350 3.350 3.280 3.320 209,983 -0.03(-0.90%)
Jan 31, 2022 3.200 3.380 3.200 3.350 305,094 +0.11(+3.40%)
Jan 28, 2022 3.170 3.240 3.100 3.240 5,975,615 +0.08(+2.53%)
Jan 27, 2022 3.160 3.220 3.140 3.160 370,495 +0.01(+0.32%)
Jan 26, 2022 3.220 3.220 3.120 3.150 301,212 -0.05(-1.56%)
Jan 25, 2022 3.210 3.210 3.100 3.200 208,722 -0.02(-0.62%)
Jan 24, 2022 3.120 3.230 3.050 3.220 1,410,098 +0.09(+2.88%)
Jan 21, 2022 3.160 3.170 3.130 3.130 1,143,858 -0.03(-0.95%)
Jan 20, 2022 3.200 3.260 3.160 3.160 84,042 -0.05(-1.56%)
Jan 19, 2022 3.270 3.280 3.200 3.210 69,168 -0.03(-0.93%)
Jan 18, 2022 3.190 3.250 3.190 3.240 141,159 +0.05(+1.57%)
Jan 17, 2022 3.200 3.250 3.170 3.190 148,458 +0.01(+0.31%)
Jan 14, 2022 3.160 3.180 3.150 3.180 49,368 +0.04(+1.27%)
Jan 13, 2022 3.230 3.230 3.130 3.140 73,002 -0.03(-0.95%)
Jan 12, 2022 3.180 3.190 3.160 3.170 150,884 +0.01(+0.32%)
Jan 11, 2022 3.190 3.190 3.150 3.160 50,322 -0.03(-0.94%)
Jan 10, 2022 3.200 3.210 3.150 3.190 48,651 +0.01(+0.31%)
Jan 07, 2022 3.200 3.210 3.170 3.180 41,642 -0.03(-0.93%)
Jan 06, 2022 3.220 3.240 3.170 3.210 96,916 +0.01(+0.31%)
Jan 05, 2022 3.290 3.300 3.190 3.200 69,833 -0.08(-2.44%)
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.