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

Canacol Energy Ltd (TSX: CNE )

4.600 -0.210 (-4.37%)
Streaming Delayed Price Updated: 3:18 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, 2021 3.350 3.410 3.310 3.340 129,052 +0.04(+1.21%)
May 28, 2021 3.260 3.320 3.220 3.300 510,410 +0.03(+0.92%)
May 27, 2021 3.260 3.270 3.220 3.270 631,816 +0.01(+0.31%)
May 26, 2021 3.230 3.260 3.200 3.260 451,594 +0.04(+1.24%)
May 25, 2021 3.240 3.300 3.210 3.220 336,905 +0.02(+0.63%)
May 21, 2021 3.200 3.200 3.200 0 +0.00(+0.00%)
May 20, 2021 3.270 3.270 3.190 3.200 310,366 -0.05(-1.54%)
May 19, 2021 3.210 3.270 3.200 3.250 450,701 +0.00(+0.00%)
May 18, 2021 3.240 3.250 3.190 3.250 390,151 +0.02(+0.62%)
May 17, 2021 3.300 3.320 3.220 3.230 112,745 -0.07(-2.12%)
May 14, 2021 3.360 3.360 3.300 3.300 299,339 -0.06(-1.79%)
May 13, 2021 3.370 3.390 3.330 3.360 139,810 -0.04(-1.18%)
May 12, 2021 3.390 3.470 3.380 3.400 64,010 +0.00(+0.00%)
May 11, 2021 3.390 3.410 3.380 3.400 78,358 -0.01(-0.29%)
May 10, 2021 3.450 3.450 3.400 3.410 77,929 +0.01(+0.29%)
May 07, 2021 3.440 3.470 3.380 3.400 108,206 -0.06(-1.73%)
May 06, 2021 3.370 3.500 3.370 3.460 124,670 +0.10(+2.98%)
May 05, 2021 3.450 3.450 3.350 3.360 181,740 -0.06(-1.75%)
May 04, 2021 3.460 3.520 3.390 3.420 135,483 -0.04(-1.16%)
May 03, 2021 3.490 3.490 3.430 3.460 532,737 -0.01(-0.29%)
Apr 30, 2021 3.460 3.480 3.430 3.470 393,441 +0.01(+0.29%)
Apr 29, 2021 3.550 3.560 3.460 3.460 178,973 -0.07(-1.98%)
Apr 28, 2021 3.480 3.560 3.470 3.530 112,925 +0.05(+1.44%)
Apr 27, 2021 3.490 3.510 3.450 3.480 461,705 +0.00(+0.00%)
Apr 26, 2021 3.490 3.500 3.460 3.480 86,711 -0.01(-0.29%)
Apr 23, 2021 3.510 3.530 3.490 3.490 37,952 -0.03(-0.85%)
Apr 22, 2021 3.530 3.590 3.490 3.520 104,226 +0.00(+0.00%)
Apr 21, 2021 3.510 3.530 3.480 3.520 217,695 -0.01(-0.28%)
Apr 20, 2021 3.610 3.620 3.500 3.530 162,481 -0.09(-2.49%)
Apr 19, 2021 3.710 3.730 3.620 3.620 58,838 -0.10(-2.69%)
Apr 16, 2021 3.730 3.810 3.680 3.720 301,701 -0.02(-0.53%)
Apr 15, 2021 3.600 3.740 3.590 3.740 335,099 +0.15(+4.18%)
Apr 14, 2021 3.580 3.630 3.550 3.590 201,215 +0.03(+0.84%)
Apr 13, 2021 3.630 3.630 3.560 3.560 650,693 -0.05(-1.39%)
Apr 12, 2021 3.620 3.640 3.590 3.610 54,835 -0.01(-0.28%)
Apr 09, 2021 3.650 3.710 3.590 3.620 301,306 -0.04(-1.09%)
Apr 08, 2021 3.630 3.660 3.600 3.660 219,691 +0.03(+0.83%)
Apr 07, 2021 3.590 3.640 3.590 3.630 376,323 +0.04(+1.11%)
Apr 06, 2021 3.600 3.630 3.590 3.590 42,348 +0.02(+0.56%)
Apr 05, 2021 3.640 3.640 3.570 3.570 198,433 -0.11(-2.99%)
Apr 01, 2021 3.680 3.680 3.680 0 +0.08(+2.22%)
Mar 31, 2021 3.600 3.650 3.550 3.600 288,085 +0.05(+1.41%)
Mar 30, 2021 3.460 3.580 3.460 3.550 844,744 +0.05(+1.43%)
Mar 29, 2021 3.530 3.540 3.480 3.500 137,410 -0.04(-1.13%)
Mar 26, 2021 3.510 3.550 3.510 3.540 78,695 +0.03(+0.85%)
Mar 25, 2021 3.540 3.540 3.470 3.510 187,713 +0.00(+0.00%)
Mar 24, 2021 3.550 3.560 3.510 3.510 85,014 -0.01(-0.28%)
Mar 23, 2021 3.530 3.570 3.520 3.520 76,444 -0.03(-0.85%)
Mar 22, 2021 3.570 3.600 3.530 3.550 70,684 -0.01(-0.28%)
Mar 19, 2021 3.620 3.670 3.540 3.560 265,604 -0.05(-1.39%)
Mar 18, 2021 3.630 3.660 3.600 3.610 150,363 +0.01(+0.28%)
Mar 17, 2021 3.570 3.650 3.560 3.600 173,495 +0.03(+0.84%)
Mar 16, 2021 3.600 3.630 3.540 3.570 152,117 -0.03(-0.83%)
Mar 15, 2021 3.650 3.660 3.550 3.600 102,135 -0.04(-1.10%)
Mar 12, 2021 3.670 3.670 3.610 3.640 126,183 -0.02(-0.55%)
Mar 11, 2021 3.680 3.740 3.660 3.660 172,147 +0.03(+0.83%)
Mar 10, 2021 3.630 3.650 3.610 3.630 84,469 +0.02(+0.55%)
Mar 09, 2021 3.620 3.650 3.580 3.610 162,789 +0.01(+0.28%)
Mar 08, 2021 3.650 3.650 3.570 3.600 188,518 +0.02(+0.56%)
Mar 05, 2021 3.640 3.680 3.530 3.580 654,856 -0.05(-1.38%)
Mar 04, 2021 3.630 3.640 3.510 3.630 373,323 +0.11(+3.12%)
Mar 03, 2021 3.430 3.520 3.420 3.520 132,869 +0.09(+2.62%)
Mar 02, 2021 3.400 3.460 3.400 3.430 107,692 -0.03(-0.87%)
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.