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 (%)
May 31, 2013 2.800 2.810 2.660 2.660 87,020 -0.14(-5.00%)
May 30, 2013 2.760 2.850 2.760 2.800 104,808 +0.00(+0.00%)
May 29, 2013 2.800 2.870 2.760 2.800 62,195 +0.00(+0.00%)
May 28, 2013 2.800 2.890 2.760 2.800 186,838 +0.05(+1.82%)
May 27, 2013 2.670 2.760 2.670 2.750 31,403 +0.03(+1.10%)
May 24, 2013 2.700 2.740 2.610 2.720 147,415 +0.07(+2.64%)
May 23, 2013 2.560 2.720 2.550 2.650 216,872 +0.09(+3.52%)
May 22, 2013 2.700 2.710 2.550 2.560 244,440 -0.03(-1.16%)
May 21, 2013 2.610 2.720 2.540 2.590 68,815 -0.08(-3.00%)
May 17, 2013 2.670 2.670 2.670 0 +0.01(+0.38%)
May 16, 2013 2.500 2.690 2.500 2.660 117,882 +0.08(+3.10%)
May 15, 2013 2.700 2.700 2.500 2.580 130,026 -0.10(-3.73%)
May 13, 2013 2.720 2.760 2.610 2.680 97,398 -0.09(-3.25%)
May 10, 2013 2.800 2.815 2.730 2.770 69,456 -0.07(-2.46%)
May 09, 2013 2.840 2.840 2.770 2.840 18,315 +0.07(+2.53%)
May 08, 2013 2.810 2.840 2.760 2.770 21,729 -0.04(-1.42%)
May 07, 2013 2.850 2.850 2.720 2.810 71,461 -0.04(-1.40%)
May 06, 2013 2.780 2.860 2.720 2.850 61,370 +0.14(+5.17%)
May 03, 2013 2.600 2.750 2.570 2.710 74,547 +0.13(+5.04%)
May 02, 2013 2.600 2.600 2.520 2.580 286,638 +0.03(+1.18%)
May 01, 2013 2.430 2.570 2.310 2.550 147,050 +0.06(+2.41%)
Apr 30, 2013 2.670 2.700 2.490 2.490 151,319 -0.19(-7.09%)
Apr 29, 2013 2.710 2.710 2.670 2.680 100,307 -0.05(-1.83%)
Apr 26, 2013 2.790 2.810 2.700 2.730 49,072 -0.08(-2.85%)
Apr 25, 2013 2.840 2.920 2.800 2.810 212,389 -0.04(-1.40%)
Apr 24, 2013 2.770 2.850 2.770 2.850 145,483 +0.01(+0.35%)
Apr 23, 2013 2.860 2.860 2.790 2.840 89,777 -0.01(-0.35%)
Apr 22, 2013 2.670 2.840 2.670 2.850 94,604 +0.13(+4.78%)
Apr 19, 2013 2.770 2.770 2.660 2.720 38,373 -0.06(-2.16%)
Apr 18, 2013 2.730 2.780 2.610 2.780 79,353 +0.04(+1.46%)
Apr 17, 2013 2.660 2.770 2.590 2.740 158,142 +0.09(+3.40%)
Apr 16, 2013 2.690 2.760 2.570 2.650 121,530 +0.00(+0.00%)
Apr 15, 2013 2.850 2.850 2.650 2.650 141,635 -0.21(-7.34%)
Apr 12, 2013 2.950 2.960 2.790 2.860 233,720 -0.09(-3.05%)
Apr 11, 2013 2.850 2.970 2.820 2.950 215,342 +0.09(+3.15%)
Apr 10, 2013 2.820 2.920 2.820 2.860 187,926 +0.04(+1.42%)
Apr 09, 2013 2.640 2.870 2.640 2.820 204,231 +0.15(+5.62%)
Apr 08, 2013 2.810 2.820 2.670 2.670 97,732 -0.12(-4.30%)
Apr 05, 2013 2.780 2.810 2.770 2.790 59,442 +0.00(+0.00%)
Apr 04, 2013 2.950 2.980 2.730 2.790 127,767 -0.12(-4.12%)
Apr 03, 2013 3.030 3.060 2.910 2.910 107,398 -0.12(-3.96%)
Apr 02, 2013 3.110 3.110 3.010 3.030 76,719 -0.08(-2.57%)
Apr 01, 2013 3.330 3.330 3.060 3.110 152,806 -0.22(-6.61%)
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%)
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.