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

Canacol Energy Ltd (TSX: CNE )

4.630 -0.180 (-3.74%)
Streaming Delayed Price Updated: 2:28 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 29, 2020 3.980 4.000 3.840 3.840 579,687 -0.15(-3.76%)
May 28, 2020 3.940 4.020 3.930 3.990 326,165 +0.04(+1.01%)
May 27, 2020 4.020 4.020 3.830 3.950 593,927 -0.03(-0.75%)
May 26, 2020 4.000 4.050 3.950 3.980 477,368 -0.03(-0.75%)
May 25, 2020 4.060 4.070 4.010 4.010 87,812 +0.00(+0.00%)
May 22, 2020 3.960 4.030 3.910 4.010 561,497 +0.03(+0.75%)
May 21, 2020 3.940 4.070 3.940 3.980 435,085 +0.10(+2.58%)
May 20, 2020 3.630 3.880 3.630 3.880 825,223 +0.28(+7.78%)
May 19, 2020 3.570 3.630 3.470 3.600 832,900 +0.11(+3.15%)
May 15, 2020 3.490 3.490 3.490 0 +0.21(+6.40%)
May 14, 2020 3.090 3.380 3.070 3.280 1,804,486 -0.20(-5.75%)
May 13, 2020 3.680 3.680 3.430 3.480 764,404 -0.14(-3.87%)
May 12, 2020 3.610 3.650 3.590 3.620 336,329 +0.02(+0.56%)
May 11, 2020 3.600 3.660 3.590 3.600 291,428 +0.01(+0.28%)
May 08, 2020 3.720 3.720 3.590 3.590 186,667 -0.01(-0.28%)
May 07, 2020 3.570 3.650 3.540 3.600 319,242 +0.01(+0.28%)
May 06, 2020 3.650 3.680 3.570 3.590 542,760 +0.00(+0.00%)
May 05, 2020 3.600 3.710 3.540 3.590 326,180 +0.05(+1.41%)
May 04, 2020 3.530 3.580 3.520 3.540 199,566 +0.01(+0.28%)
May 01, 2020 3.520 3.590 3.470 3.530 247,518 +0.00(+0.00%)
Apr 30, 2020 3.570 3.590 3.490 3.530 508,310 -0.04(-1.12%)
Apr 29, 2020 3.520 3.580 3.450 3.570 519,781 +0.06(+1.71%)
Apr 28, 2020 3.520 3.540 3.400 3.510 361,072 +0.02(+0.57%)
Apr 27, 2020 3.600 3.610 3.430 3.490 473,340 -0.11(-3.06%)
Apr 24, 2020 3.710 3.730 3.590 3.600 279,755 -0.09(-2.44%)
Apr 23, 2020 3.560 3.720 3.550 3.690 743,366 +0.13(+3.65%)
Apr 22, 2020 3.560 3.570 3.440 3.560 376,589 +0.06(+1.71%)
Apr 21, 2020 3.500 3.580 3.390 3.500 355,637 -0.05(-1.41%)
Apr 20, 2020 3.470 3.580 3.370 3.550 430,439 -0.03(-0.84%)
Apr 17, 2020 3.550 3.580 3.440 3.580 447,041 +0.03(+0.85%)
Apr 16, 2020 3.600 3.680 3.520 3.550 280,658 -0.06(-1.66%)
Apr 15, 2020 3.650 3.680 3.470 3.610 302,872 -0.11(-2.96%)
Apr 14, 2020 3.610 3.720 3.580 3.720 224,177 +0.08(+2.20%)
Apr 13, 2020 3.790 3.790 3.540 3.640 290,481 -0.09(-2.41%)
Apr 09, 2020 3.730 3.730 3.730 0 -0.09(-2.36%)
Apr 08, 2020 3.700 3.830 3.660 3.820 730,847 +0.15(+4.09%)
Apr 07, 2020 3.700 3.770 3.520 3.670 287,844 +0.02(+0.55%)
Apr 06, 2020 3.650 3.790 3.540 3.650 349,742 +0.05(+1.39%)
Apr 03, 2020 3.740 3.820 3.520 3.600 374,450 -0.09(-2.44%)
Apr 02, 2020 3.640 3.780 3.590 3.690 797,760 +0.09(+2.50%)
Apr 01, 2020 3.500 3.610 3.430 3.600 660,173 +0.03(+0.84%)
Mar 31, 2020 3.590 3.790 3.540 3.570 1,622,798 +0.05(+1.42%)
Mar 30, 2020 3.650 3.800 3.300 3.520 556,124 -0.18(-4.86%)
Mar 27, 2020 3.530 3.750 3.470 3.700 536,360 +0.10(+2.78%)
Mar 26, 2020 3.690 3.820 3.540 3.600 350,283 -0.09(-2.44%)
Mar 25, 2020 3.650 3.880 3.550 3.690 762,017 +0.03(+0.82%)
Mar 24, 2020 3.490 3.710 3.450 3.660 701,513 +0.28(+8.28%)
Mar 23, 2020 3.490 3.570 3.270 3.380 392,918 -0.10(-2.87%)
Mar 20, 2020 3.230 3.800 3.120 3.480 701,354 +0.36(+11.54%)
Mar 19, 2020 2.780 3.290 2.780 3.120 723,313 +0.30(+10.64%)
Mar 18, 2020 3.120 3.200 2.690 2.820 617,337 -0.32(-10.19%)
Mar 17, 2020 3.230 3.290 2.910 3.140 319,729 -0.08(-2.48%)
Mar 16, 2020 3.300 3.440 3.140 3.220 516,777 -0.18(-5.29%)
Mar 13, 2020 3.340 3.480 3.270 3.400 625,914 +0.25(+7.94%)
Mar 12, 2020 3.510 3.540 3.120 3.150 759,496 -0.49(-13.46%)
Mar 11, 2020 3.620 3.870 3.570 3.640 533,628 -0.16(-4.21%)
Mar 10, 2020 4.000 4.000 3.540 3.800 757,748 -0.06(-1.55%)
Mar 09, 2020 3.050 3.940 3.050 3.860 3,288,976 -0.30(-7.21%)
Mar 06, 2020 4.220 4.250 4.110 4.160 589,547 -0.13(-3.03%)
Mar 05, 2020 4.290 4.360 4.230 4.290 571,633 -0.06(-1.38%)
Mar 04, 2020 4.360 4.420 4.280 4.350 295,203 +0.06(+1.40%)
Mar 03, 2020 4.400 4.430 4.290 4.290 423,548 -0.02(-0.46%)
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.