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 (%)
May 30, 2014 7.110 7.210 7.100 7.210 318,552 +0.05(+0.70%)
May 29, 2014 7.400 7.400 7.080 7.160 1,780,176 -0.17(-2.32%)
May 28, 2014 7.500 7.530 7.330 7.330 677,313 -0.22(-2.91%)
May 27, 2014 7.630 7.690 7.450 7.550 995,705 -0.07(-0.92%)
May 26, 2014 7.410 7.620 7.410 7.620 532,514 +0.22(+2.97%)
May 23, 2014 7.240 7.420 7.130 7.400 553,031 +0.12(+1.65%)
May 22, 2014 7.250 7.320 7.200 7.280 167,978 +0.04(+0.55%)
May 21, 2014 7.000 7.310 6.970 7.240 476,989 +0.22(+3.13%)
May 20, 2014 7.350 7.450 6.980 7.020 327,731 -0.24(-3.31%)
May 16, 2014 7.260 7.260 7.260 0 +0.04(+0.55%)
May 15, 2014 7.500 7.560 7.190 7.220 637,321 -0.36(-4.75%)
May 14, 2014 7.630 7.730 7.530 7.580 508,095 -0.11(-1.43%)
May 13, 2014 7.750 7.830 7.570 7.690 1,013,141 -0.04(-0.52%)
May 12, 2014 7.410 7.750 7.410 7.730 1,297,024 +0.30(+4.04%)
May 09, 2014 7.570 7.620 7.330 7.430 1,205,373 -0.21(-2.75%)
May 08, 2014 7.630 7.750 7.590 7.640 1,005,076 -0.04(-0.52%)
May 07, 2014 7.730 7.840 7.570 7.680 3,089,829 -0.05(-0.65%)
May 06, 2014 7.850 7.870 7.680 7.730 2,629,730 -0.42(-5.15%)
May 05, 2014 8.260 8.300 8.110 8.150 1,292,767 -0.01(-0.12%)
May 02, 2014 8.770 8.770 8.110 8.160 2,229,529 -0.19(-2.28%)
May 01, 2014 8.110 8.440 8.110 8.350 429,240 +0.09(+1.09%)
Apr 30, 2014 8.220 8.410 8.070 8.260 580,417 -0.04(-0.48%)
Apr 29, 2014 7.930 8.340 7.930 8.300 507,150 +0.37(+4.67%)
Apr 28, 2014 8.010 8.100 7.880 7.930 1,047,102 -0.09(-1.12%)
Apr 25, 2014 8.020 8.060 7.790 8.020 674,797 -0.11(-1.35%)
Apr 24, 2014 8.000 8.240 8.000 8.130 1,346,079 +0.10(+1.25%)
Apr 23, 2014 8.050 8.090 7.940 8.030 1,780,575 +0.01(+0.12%)
Apr 22, 2014 7.780 8.200 7.740 8.020 1,019,875 +0.25(+3.22%)
Apr 21, 2014 8.180 8.180 7.700 7.770 650,081 -0.29(-3.60%)
Apr 17, 2014 8.060 8.060 8.060 0 +0.34(+4.40%)
Apr 16, 2014 7.240 7.730 7.200 7.720 1,870,551 +0.56(+7.82%)
Apr 15, 2014 7.240 7.350 7.130 7.160 769,344 -0.13(-1.78%)
Apr 14, 2014 7.080 7.300 7.080 7.290 448,197 +0.20(+2.82%)
Apr 11, 2014 7.030 7.100 7.010 7.090 408,259 +0.01(+0.14%)
Apr 10, 2014 7.010 7.110 6.970 7.080 481,726 +0.09(+1.29%)
Apr 09, 2014 7.010 7.010 6.930 6.990 145,560 +0.04(+0.58%)
Apr 08, 2014 7.050 7.080 6.910 6.950 476,603 -0.14(-1.97%)
Apr 07, 2014 7.030 7.220 7.030 7.090 228,280 -0.04(-0.56%)
Apr 04, 2014 7.200 7.300 7.120 7.130 210,156 -0.07(-0.97%)
Apr 03, 2014 7.300 7.300 7.050 7.200 388,837 -0.10(-1.37%)
Apr 02, 2014 7.010 7.380 6.950 7.300 569,766 +0.35(+5.04%)
Apr 01, 2014 6.920 7.000 6.890 6.950 205,013 -0.03(-0.43%)
Mar 31, 2014 6.900 6.990 6.850 6.980 460,030 +0.14(+2.05%)
Mar 28, 2014 6.750 6.920 6.710 6.840 849,197 +0.09(+1.33%)
Mar 27, 2014 6.810 6.850 6.720 6.750 298,419 -0.08(-1.17%)
Mar 26, 2014 6.880 6.900 6.810 6.830 457,473 -0.07(-1.01%)
Mar 25, 2014 6.840 6.920 6.820 6.900 218,629 +0.12(+1.77%)
Mar 24, 2014 6.870 7.050 6.770 6.780 144,025 -0.13(-1.88%)
Mar 21, 2014 6.800 6.910 6.800 6.910 384,267 +0.04(+0.58%)
Mar 20, 2014 6.800 6.900 6.730 6.870 388,659 +0.07(+1.03%)
Mar 19, 2014 6.920 6.920 6.800 6.800 163,157 -0.08(-1.16%)
Mar 18, 2014 6.700 6.910 6.660 6.880 251,517 +0.18(+2.69%)
Mar 17, 2014 7.000 7.000 6.630 6.700 399,726 -0.20(-2.90%)
Mar 14, 2014 6.850 6.970 6.720 6.900 362,885 +0.09(+1.32%)
Mar 13, 2014 6.960 7.015 6.750 6.810 285,882 -0.18(-2.58%)
Mar 12, 2014 7.050 7.050 6.920 6.990 333,788 -0.10(-1.41%)
Mar 11, 2014 7.210 7.250 7.010 7.090 746,179 -0.20(-2.74%)
Mar 10, 2014 7.250 7.360 7.200 7.290 794,002 +0.13(+1.82%)
Mar 07, 2014 7.250 7.310 7.130 7.160 725,949 -0.01(-0.14%)
Mar 06, 2014 7.100 7.450 7.030 7.170 1,678,372 +0.15(+2.14%)
Mar 05, 2014 7.140 7.140 6.760 7.020 406,873 -0.07(-0.99%)
Mar 04, 2014 6.930 7.140 6.930 7.090 657,892 +0.16(+2.31%)
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.