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

Canacol Energy Ltd (TSX: CNE )

4.680 -0.130 (-2.70%)
Streaming Delayed Price Updated: 10:59 AM 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, 2018 4.260 4.270 4.225 4.270 305,056 +0.00(+0.00%)
May 30, 2018 4.270 4.270 4.220 4.270 81,656 +0.01(+0.23%)
May 29, 2018 4.220 4.350 4.220 4.260 91,616 +0.04(+0.95%)
May 28, 2018 4.240 4.250 4.200 4.220 73,860 -0.03(-0.71%)
May 25, 2018 4.250 4.260 4.230 4.250 185,153 -0.02(-0.47%)
May 24, 2018 4.220 4.280 4.220 4.270 354,960 +0.05(+1.18%)
May 23, 2018 4.200 4.240 4.180 4.220 138,645 +0.00(+0.00%)
May 22, 2018 4.120 4.260 4.120 4.220 230,253 +0.07(+1.69%)
May 18, 2018 4.150 4.150 4.150 0 -0.04(-0.95%)
May 17, 2018 4.180 4.200 4.160 4.190 138,190 +0.02(+0.48%)
May 16, 2018 4.230 4.230 4.120 4.170 100,365 +0.06(+1.46%)
May 15, 2018 4.140 4.180 4.110 4.110 109,460 -0.05(-1.20%)
May 14, 2018 4.180 4.200 4.140 4.160 66,737 -0.01(-0.24%)
May 11, 2018 4.190 4.200 4.170 4.170 69,398 -0.01(-0.24%)
May 10, 2018 4.210 4.250 4.150 4.180 76,792 -0.03(-0.71%)
May 09, 2018 4.270 4.300 4.210 4.210 93,282 -0.05(-1.17%)
May 08, 2018 4.310 4.320 4.240 4.260 93,143 -0.05(-1.16%)
May 07, 2018 4.320 4.350 4.290 4.310 135,935 +0.01(+0.23%)
May 04, 2018 4.250 4.330 4.250 4.300 67,531 +0.04(+0.94%)
May 03, 2018 4.310 4.310 4.240 4.260 127,430 -0.05(-1.16%)
May 02, 2018 4.380 4.390 4.300 4.310 124,337 -0.07(-1.60%)
May 01, 2018 4.260 4.400 4.260 4.380 116,526 +0.09(+2.10%)
Apr 30, 2018 4.340 4.350 4.250 4.290 376,301 -0.07(-1.61%)
Apr 27, 2018 4.370 4.390 4.310 4.360 65,800 -0.01(-0.23%)
Apr 26, 2018 4.340 4.370 4.290 4.370 68,327 +0.04(+0.92%)
Apr 25, 2018 4.380 4.380 4.310 4.330 325,417 -0.05(-1.14%)
Apr 24, 2018 4.360 4.440 4.290 4.380 52,265 +0.03(+0.69%)
Apr 23, 2018 4.380 4.410 4.340 4.350 20,079 -0.05(-1.14%)
Apr 20, 2018 4.330 4.400 4.230 4.400 107,530 +0.04(+0.92%)
Apr 19, 2018 4.480 4.500 4.230 4.360 174,820 -0.11(-2.46%)
Apr 18, 2018 4.450 4.525 4.445 4.470 427,511 +0.06(+1.36%)
Apr 17, 2018 4.440 4.505 4.410 4.410 151,998 -0.02(-0.45%)
Apr 16, 2018 4.440 4.485 4.410 4.430 121,840 -0.01(-0.23%)
Apr 13, 2018 4.410 4.490 4.400 4.440 182,240 +0.03(+0.68%)
Apr 12, 2018 4.370 4.430 4.370 4.410 130,079 +0.01(+0.23%)
Apr 11, 2018 4.270 4.410 4.260 4.400 153,711 +0.15(+3.53%)
Apr 10, 2018 4.260 4.260 4.205 4.250 567,329 +0.02(+0.47%)
Apr 09, 2018 4.220 4.250 4.210 4.230 76,689 +0.03(+0.71%)
Apr 06, 2018 4.200 149,392 -0.02(-0.47%)
Apr 05, 2018 4.140 4.240 4.110 4.220 85,880 +0.08(+1.93%)
Apr 04, 2018 4.040 4.150 4.040 4.140 69,156 +0.00(+0.00%)
Apr 03, 2018 4.110 4.140 4.080 4.140 26,062 +0.04(+0.98%)
Apr 02, 2018 4.220 4.220 4.090 4.100 168,016 -0.11(-2.61%)
Mar 29, 2018 4.210 4.210 4.210 0 -0.09(-2.09%)
Mar 28, 2018 4.380 4.380 4.250 4.300 77,696 -0.08(-1.83%)
Mar 27, 2018 4.380 4.410 4.310 4.380 263,962 -0.12(-2.67%)
Mar 26, 2018 4.510 4.510 4.450 4.500 57,769 +0.05(+1.12%)
Mar 23, 2018 4.450 4.490 4.450 4.450 48,322 +0.02(+0.45%)
Mar 22, 2018 4.480 4.530 4.405 4.430 66,656 -0.07(-1.56%)
Mar 21, 2018 4.420 4.530 4.400 4.500 114,083 +0.08(+1.81%)
Mar 20, 2018 4.400 4.430 4.350 4.420 52,911 +0.01(+0.23%)
Mar 19, 2018 4.410 4.430 4.360 4.410 27,590 +0.00(+0.00%)
Mar 16, 2018 4.400 4.460 4.400 4.410 52,076 -0.01(-0.23%)
Mar 15, 2018 4.430 4.440 4.390 4.420 29,404 +0.02(+0.45%)
Mar 14, 2018 4.430 4.440 4.390 4.400 56,020 +0.00(+0.00%)
Mar 13, 2018 4.420 4.450 4.400 4.400 69,990 -0.03(-0.68%)
Mar 12, 2018 4.300 4.430 4.280 4.430 72,987 +0.08(+1.84%)
Mar 09, 2018 4.390 4.390 4.350 4.350 11,592 -0.04(-0.91%)
Mar 08, 2018 4.400 4.405 4.300 4.390 117,927 -0.01(-0.23%)
Mar 07, 2018 4.390 4.420 4.370 4.400 71,896 +0.00(+0.00%)
Mar 06, 2018 4.400 4.420 4.290 4.400 216,894 +0.02(+0.34%)
Mar 05, 2018 4.220 4.420 4.220 4.385 283,363 +0.14(+3.42%)
Mar 02, 2018 4.170 4.265 4.170 4.240 40,937 +0.04(+1.07%)
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.