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, 2016 3.770 3.820 3.760 3.800 490,714 +0.03(+0.80%)
May 30, 2016 3.760 3.800 3.710 3.770 130,895 +0.06(+1.62%)
May 27, 2016 3.750 3.770 3.685 3.710 279,810 -0.04(-1.07%)
May 26, 2016 3.840 3.840 3.700 3.750 350,993 -0.04(-1.06%)
May 25, 2016 3.750 3.810 3.710 3.790 419,241 +0.08(+2.16%)
May 24, 2016 3.680 3.760 3.680 3.710 215,607 -0.01(-0.27%)
May 20, 2016 3.720 3.720 3.720 0 +0.04(+1.09%)
May 19, 2016 3.760 3.790 3.660 3.680 422,411 -0.10(-2.65%)
May 18, 2016 3.840 3.875 3.770 3.780 330,596 -0.08(-2.07%)
May 17, 2016 3.820 3.910 3.800 3.860 276,413 +0.04(+1.05%)
May 16, 2016 3.880 3.930 3.820 3.820 332,113 -0.02(-0.52%)
May 13, 2016 3.900 3.990 3.830 3.840 646,431 -0.09(-2.29%)
May 12, 2016 3.820 3.970 3.820 3.930 1,087,220 +0.15(+3.97%)
May 11, 2016 3.760 3.850 3.680 3.780 282,571 +0.03(+0.80%)
May 10, 2016 3.600 3.750 3.600 3.750 359,530 +0.16(+4.46%)
May 09, 2016 3.700 3.700 3.520 3.590 152,032 -0.09(-2.45%)
May 06, 2016 3.670 3.760 3.670 3.680 219,526 -0.04(-1.08%)
May 05, 2016 3.820 3.820 3.640 3.720 436,571 +0.01(+0.27%)
May 04, 2016 3.690 3.780 3.585 3.710 539,349 +0.03(+0.82%)
May 03, 2016 3.800 3.820 3.470 3.680 1,405,848 -0.17(-4.42%)
May 02, 2016 3.990 4.020 3.850 3.850 672,495 -0.18(-4.47%)
Apr 29, 2016 3.940 4.080 3.850 4.030 1,525,266 +0.16(+4.13%)
Apr 28, 2016 3.900 3.980 3.860 3.870 748,493 -0.02(-0.51%)
Apr 27, 2016 3.900 3.940 3.840 3.890 640,953 +0.03(+0.78%)
Apr 26, 2016 3.820 3.940 3.770 3.860 556,218 +0.12(+3.21%)
Apr 25, 2016 3.820 3.820 3.660 3.740 462,794 -0.06(-1.58%)
Apr 22, 2016 4.010 4.060 3.780 3.800 1,750,127 -0.19(-4.76%)
Apr 21, 2016 3.970 4.120 3.930 3.990 2,220,868 +0.02(+0.50%)
Apr 20, 2016 3.800 4.000 3.780 3.970 1,556,636 +0.20(+5.31%)
Apr 19, 2016 3.700 3.780 3.670 3.770 335,419 +0.09(+2.45%)
Apr 18, 2016 3.340 3.700 3.340 3.680 726,132 +0.16(+4.55%)
Apr 15, 2016 3.640 3.640 3.500 3.520 356,240 -0.17(-4.61%)
Apr 14, 2016 3.560 3.700 3.560 3.690 713,121 +0.11(+3.07%)
Apr 13, 2016 3.460 3.580 3.460 3.580 436,614 +0.09(+2.58%)
Apr 12, 2016 3.450 3.520 3.420 3.490 456,083 +0.05(+1.45%)
Apr 11, 2016 3.380 3.440 3.360 3.440 219,037 +0.10(+2.99%)
Apr 08, 2016 3.390 3.400 3.330 3.340 144,681 +0.05(+1.52%)
Apr 07, 2016 3.290 3.330 3.220 3.290 260,551 -0.02(-0.60%)
Apr 06, 2016 3.360 3.400 3.270 3.310 482,274 -0.01(-0.30%)
Apr 05, 2016 3.280 3.330 3.260 3.320 116,092 +0.01(+0.30%)
Apr 04, 2016 3.450 3.450 3.290 3.310 325,181 -0.15(-4.34%)
Apr 01, 2016 3.360 3.460 3.305 3.460 272,636 +0.05(+1.47%)
Mar 31, 2016 3.350 3.440 3.320 3.410 343,232 +0.10(+3.02%)
Mar 30, 2016 3.380 3.460 3.300 3.310 202,753 -0.06(-1.78%)
Mar 29, 2016 3.240 3.370 3.220 3.370 268,205 +0.07(+2.12%)
Mar 28, 2016 3.340 3.340 3.240 3.300 120,421 -0.06(-1.79%)
Mar 24, 2016 3.360 3.360 3.360 0 +0.07(+2.13%)
Mar 23, 2016 3.380 3.380 3.280 3.290 398,340 -0.14(-4.08%)
Mar 22, 2016 3.300 3.430 3.300 3.430 204,178 +0.09(+2.69%)
Mar 21, 2016 3.410 3.410 3.280 3.340 202,630 -0.03(-0.89%)
Mar 18, 2016 3.470 3.530 3.330 3.370 283,653 -0.08(-2.32%)
Mar 17, 2016 3.430 3.530 3.400 3.450 394,925 +0.05(+1.47%)
Mar 16, 2016 3.350 3.480 3.340 3.400 383,233 +0.10(+3.03%)
Mar 15, 2016 3.290 3.300 3.210 3.300 456,693 -0.03(-0.90%)
Mar 14, 2016 3.250 3.380 3.210 3.330 353,693 -0.02(-0.60%)
Mar 11, 2016 3.370 3.400 3.230 3.350 656,145 +0.05(+1.52%)
Mar 10, 2016 3.450 3.450 3.280 3.300 667,312 -0.17(-4.90%)
Mar 09, 2016 3.480 3.505 3.380 3.470 388,690 +0.07(+2.06%)
Mar 08, 2016 3.500 3.530 3.400 3.400 792,393 -0.21(-5.82%)
Mar 07, 2016 3.680 3.710 3.560 3.610 423,260 +0.00(+0.00%)
Mar 04, 2016 3.660 3.700 3.550 3.610 427,374 -0.01(-0.28%)
Mar 03, 2016 3.510 3.770 3.500 3.620 881,418 +0.25(+7.42%)
Mar 02, 2016 3.250 3.410 3.250 3.370 543,986 +0.07(+2.12%)
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.