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

Canacol Energy Ltd (TSX: CNE )

4.310 -0.060 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Jun 30, 2014 6.950 6.950 6.950 0 +0.12(+1.76%)
Jun 27, 2014 6.860 6.940 6.810 6.830 535,053 -0.05(-0.73%)
Jun 26, 2014 6.950 6.990 6.800 6.880 704,299 -0.07(-1.01%)
Jun 25, 2014 7.020 7.190 6.940 6.950 552,920 -0.14(-1.97%)
Jun 24, 2014 7.240 7.410 7.000 7.090 1,182,908 -0.15(-2.07%)
Jun 23, 2014 7.540 7.540 7.190 7.240 297,552 -0.26(-3.47%)
Jun 20, 2014 7.650 7.650 7.410 7.500 669,284 -0.09(-1.19%)
Jun 19, 2014 7.410 7.605 7.390 7.590 452,286 +0.20(+2.71%)
Jun 18, 2014 7.420 7.650 7.380 7.390 1,169,703 -0.06(-0.81%)
Jun 17, 2014 7.520 7.580 7.390 7.450 153,896 -0.13(-1.72%)
Jun 16, 2014 7.620 7.730 7.560 7.580 257,975 -0.05(-0.66%)
Jun 13, 2014 7.440 7.720 7.400 7.630 470,412 +0.13(+1.73%)
Jun 12, 2014 7.250 7.580 7.250 7.500 330,082 +0.25(+3.45%)
Jun 11, 2014 7.280 7.330 7.220 7.250 252,433 -0.06(-0.82%)
Jun 10, 2014 7.270 7.400 7.250 7.310 317,035 -0.07(-0.95%)
Jun 06, 2014 7.270 7.390 7.270 7.380 153,822 +0.10(+1.37%)
Jun 05, 2014 7.200 7.340 7.190 7.280 433,667 +0.05(+0.69%)
Jun 04, 2014 7.350 7.350 7.130 7.230 389,182 -0.09(-1.23%)
Jun 03, 2014 7.240 7.410 7.240 7.320 537,456 +0.03(+0.41%)
Jun 02, 2014 7.200 7.340 7.150 7.290 365,604 +0.08(+1.11%)
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%)
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.