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

Canacol Energy Ltd (TSX: CNE )

4.580 -0.230 (-4.78%)
Streaming Delayed Price Updated: 1:04 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, 2019 4.020 4.110 4.020 4.090 153,527 +0.04(+0.99%)
May 30, 2019 4.070 4.090 4.050 4.050 88,759 -0.02(-0.49%)
May 29, 2019 4.050 4.100 4.050 4.070 43,732 -0.01(-0.25%)
May 28, 2019 4.070 4.110 4.040 4.080 72,107 +0.02(+0.49%)
May 27, 2019 4.050 4.090 4.000 4.060 24,934 -0.01(-0.25%)
May 24, 2019 4.010 4.080 3.940 4.070 171,968 +0.04(+0.99%)
May 23, 2019 3.980 4.040 3.930 4.030 243,403 +0.00(+0.00%)
May 22, 2019 4.050 4.060 3.990 4.030 105,431 -0.03(-0.74%)
May 21, 2019 4.030 4.080 3.950 4.060 129,060 -0.01(-0.25%)
May 17, 2019 4.070 4.070 4.070 0 -0.04(-0.97%)
May 16, 2019 4.080 4.150 4.080 4.110 71,652 +0.01(+0.24%)
May 15, 2019 4.110 4.140 4.100 4.100 59,866 -0.03(-0.73%)
May 14, 2019 4.130 4.160 4.110 4.130 56,041 +0.00(+0.00%)
May 13, 2019 4.160 4.210 4.100 4.130 87,641 -0.04(-0.96%)
May 10, 2019 4.120 4.180 4.100 4.170 114,996 +0.05(+1.21%)
May 09, 2019 4.060 4.130 4.060 4.120 102,142 +0.02(+0.49%)
May 08, 2019 4.120 4.130 4.070 4.100 116,489 -0.02(-0.49%)
May 07, 2019 4.170 4.180 4.030 4.120 161,897 -0.05(-1.20%)
May 06, 2019 4.050 4.180 4.000 4.170 168,387 +0.11(+2.71%)
May 03, 2019 4.090 4.090 3.970 4.060 238,791 +0.02(+0.50%)
May 02, 2019 4.050 4.060 4.000 4.040 368,833 -0.07(-1.70%)
May 01, 2019 3.990 4.120 3.980 4.110 688,633 +0.11(+2.75%)
Apr 30, 2019 4.040 4.070 3.990 4.000 139,030 -0.05(-1.23%)
Apr 29, 2019 4.060 4.060 3.970 4.050 158,682 -0.01(-0.25%)
Apr 26, 2019 4.120 4.120 4.030 4.060 425,329 -0.07(-1.69%)
Apr 25, 2019 4.140 4.160 4.120 4.130 121,347 -0.02(-0.48%)
Apr 24, 2019 4.200 4.200 4.130 4.150 341,449 -0.04(-0.95%)
Apr 23, 2019 4.230 4.240 4.170 4.190 435,962 -0.03(-0.71%)
Apr 22, 2019 4.140 4.300 4.140 4.220 128,823 +0.10(+2.43%)
Apr 18, 2019 4.120 4.120 4.120 0 -0.18(-4.19%)
Apr 17, 2019 4.310 4.320 4.240 4.300 266,089 -0.01(-0.23%)
Apr 16, 2019 4.330 4.330 4.270 4.310 82,907 -0.03(-0.69%)
Apr 15, 2019 4.290 4.360 4.270 4.340 165,073 +0.04(+0.93%)
Apr 12, 2019 4.410 4.440 4.270 4.300 948,311 -0.10(-2.27%)
Apr 11, 2019 4.350 4.440 4.340 4.400 243,102 +0.00(+0.00%)
Apr 10, 2019 4.420 4.440 4.400 4.400 360,410 -0.02(-0.45%)
Apr 09, 2019 4.430 4.440 4.380 4.420 798,619 +0.00(+0.00%)
Apr 08, 2019 4.430 4.500 4.420 4.420 336,936 -0.02(-0.45%)
Apr 05, 2019 4.420 4.460 4.390 4.440 227,521 +0.00(+0.00%)
Apr 04, 2019 4.470 4.470 4.420 4.440 88,194 -0.02(-0.45%)
Apr 03, 2019 4.500 4.500 4.460 4.460 69,922 -0.03(-0.67%)
Apr 02, 2019 4.530 4.530 4.460 4.490 445,943 -0.04(-0.88%)
Apr 01, 2019 4.540 4.550 4.450 4.530 159,660 -0.01(-0.22%)
Mar 29, 2019 4.580 4.580 4.520 4.540 151,394 -0.03(-0.66%)
Mar 28, 2019 4.520 4.580 4.500 4.570 327,961 +0.05(+1.11%)
Mar 27, 2019 4.440 4.560 4.400 4.520 215,850 +0.08(+1.80%)
Mar 26, 2019 4.480 4.500 4.390 4.440 475,045 -0.01(-0.22%)
Mar 25, 2019 4.520 4.560 4.430 4.450 593,700 -0.08(-1.77%)
Mar 22, 2019 4.700 4.700 4.520 4.530 463,881 -0.01(-0.22%)
Mar 21, 2019 4.570 4.610 4.480 4.540 319,122 -0.04(-0.87%)
Mar 20, 2019 4.580 4.590 4.540 4.580 349,243 +0.00(+0.00%)
Mar 19, 2019 4.610 4.630 4.570 4.580 57,535 -0.01(-0.22%)
Mar 18, 2019 4.570 4.640 4.560 4.590 548,216 +0.03(+0.66%)
Mar 15, 2019 4.590 4.620 4.540 4.560 262,127 -0.02(-0.44%)
Mar 14, 2019 4.550 4.600 4.540 4.580 97,728 +0.03(+0.66%)
Mar 13, 2019 4.550 4.590 4.520 4.550 126,654 -0.01(-0.22%)
Mar 12, 2019 4.590 4.620 4.560 4.560 364,681 -0.03(-0.65%)
Mar 11, 2019 4.530 4.610 4.530 4.590 604,179 +0.05(+1.10%)
Mar 08, 2019 4.510 4.550 4.470 4.540 161,077 +0.00(+0.00%)
Mar 07, 2019 4.530 4.550 4.530 4.540 211,407 -0.01(-0.22%)
Mar 06, 2019 4.570 4.590 4.530 4.550 403,566 -0.03(-0.66%)
Mar 05, 2019 4.610 4.640 4.570 4.580 223,924 -0.02(-0.43%)
Mar 04, 2019 4.560 4.640 4.520 4.600 253,687 +0.04(+0.88%)
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.