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

Canacol Energy Ltd (TSX: CNE )

4.720 +0.160 (+3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2015 2.770 2.770 2.770 0 +0.02(+0.73%)
Jun 29, 2015 2.700 2.780 2.670 2.750 208,104 +0.02(+0.73%)
Jun 26, 2015 2.830 2.830 2.710 2.730 323,333 -0.06(-2.15%)
Jun 25, 2015 2.700 2.795 2.700 2.790 264,763 +0.05(+1.82%)
Jun 24, 2015 2.780 2.840 2.690 2.740 226,812 -0.01(-0.36%)
Jun 23, 2015 2.630 2.800 2.630 2.750 508,410 +0.09(+3.38%)
Jun 22, 2015 2.650 2.720 2.590 2.660 294,027 -0.04(-1.48%)
Jun 19, 2015 2.710 2.720 2.620 2.700 332,135 -0.02(-0.74%)
Jun 18, 2015 2.820 2.820 2.690 2.720 331,138 -0.05(-1.81%)
Jun 17, 2015 2.810 2.830 2.730 2.770 343,779 +0.01(+0.36%)
Jun 16, 2015 2.810 2.850 2.760 2.760 469,904 -0.04(-1.43%)
Jun 15, 2015 2.830 2.850 2.770 2.800 282,902 -0.11(-3.78%)
Jun 12, 2015 2.890 2.910 2.840 2.910 237,776 +0.01(+0.34%)
Jun 11, 2015 2.940 2.880 2.900 446,554 -0.02(-0.68%)
Jun 10, 2015 3.000 3.040 2.910 2.920 496,205 -0.03(-1.02%)
Jun 09, 2015 2.910 3.020 2.900 2.950 738,977 +0.05(+1.72%)
Jun 08, 2015 2.980 2.980 2.840 2.900 278,196 -0.07(-2.36%)
Jun 05, 2015 2.850 2.970 2.780 2.970 662,204 +0.11(+3.85%)
Jun 04, 2015 2.980 2.980 2.860 2.860 270,701 -0.14(-4.67%)
Jun 03, 2015 2.930 3.060 2.930 3.000 581,944 +0.03(+1.01%)
Jun 02, 2015 2.870 2.990 2.840 2.970 388,448 +0.11(+3.85%)
Jun 01, 2015 2.900 2.910 2.830 2.860 403,873 -0.06(-2.05%)
May 29, 2015 2.850 2.930 2.850 2.920 547,570 +0.05(+1.74%)
May 28, 2015 2.890 2.890 2.825 2.870 359,159 -0.03(-1.03%)
May 27, 2015 2.930 2.970 2.860 2.900 446,954 -0.08(-2.68%)
May 26, 2015 3.010 3.030 2.930 2.980 471,745 -0.09(-2.93%)
May 25, 2015 3.050 3.090 3.000 3.070 330,910 -0.03(-0.97%)
May 22, 2015 3.050 3.130 2.990 3.100 458,003 +0.01(+0.32%)
May 21, 2015 2.980 3.100 2.970 3.090 598,880 +0.14(+4.75%)
May 20, 2015 2.860 2.960 2.790 2.950 670,318 +0.14(+4.98%)
May 19, 2015 3.040 3.050 2.770 2.810 1,760,847 -0.31(-9.94%)
May 15, 2015 3.120 3.120 3.120 0 -0.13(-4.00%)
May 14, 2015 3.320 3.330 3.110 3.250 1,135,716 -0.11(-3.27%)
May 13, 2015 3.450 3.480 3.330 3.360 367,857 -0.07(-2.04%)
May 12, 2015 3.510 3.540 3.370 3.430 466,328 -0.06(-1.72%)
May 11, 2015 3.560 3.600 3.440 3.490 1,250,248 -0.12(-3.32%)
May 08, 2015 3.570 3.620 3.360 3.610 517,969 +0.05(+1.40%)
May 07, 2015 3.700 3.700 3.490 3.560 988,945 -0.12(-3.26%)
May 06, 2015 3.840 3.880 3.600 3.680 1,042,144 -0.11(-2.90%)
May 05, 2015 3.900 3.960 3.740 3.790 902,597 -0.05(-1.30%)
May 04, 2015 3.870 3.950 3.840 3.840 305,191 -0.04(-1.03%)
May 01, 2015 3.880 3.970 3.830 3.880 267,068 -0.05(-1.27%)
Apr 30, 2015 3.810 3.990 3.735 3.930 718,243 +0.13(+3.42%)
Apr 29, 2015 3.880 3.660 3.800 704,752 +0.04(+1.06%)
Apr 28, 2015 3.740 3.760 3.620 3.760 555,695 +0.06(+1.62%)
Apr 27, 2015 3.750 3.890 3.690 3.700 1,180,410 +0.07(+1.93%)
Apr 24, 2015 3.670 3.720 3.620 3.630 375,682 -0.05(-1.36%)
Apr 23, 2015 3.490 3.700 3.490 3.680 575,809 +0.18(+5.14%)
Apr 22, 2015 3.350 3.550 3.350 3.500 603,346 +0.06(+1.74%)
Apr 21, 2015 3.500 3.550 3.400 3.440 598,713 -0.04(-1.15%)
Apr 20, 2015 3.530 3.680 3.460 3.480 341,393 -0.07(-1.97%)
Apr 17, 2015 3.550 3.650 3.500 3.550 334,887 +0.00(+0.00%)
Apr 16, 2015 3.610 3.730 3.450 3.550 1,163,569 -0.06(-1.66%)
Apr 15, 2015 3.400 3.700 3.400 3.610 744,391 +0.24(+7.12%)
Apr 14, 2015 3.210 3.380 3.210 3.370 483,066 +0.17(+5.31%)
Apr 13, 2015 3.270 3.270 3.170 3.200 266,803 -0.02(-0.62%)
Apr 10, 2015 3.280 3.300 3.150 3.220 327,023 -0.02(-0.62%)
Apr 09, 2015 3.220 3.300 3.180 3.240 255,203 +0.08(+2.53%)
Apr 08, 2015 3.190 3.220 3.130 3.160 354,883 -0.08(-2.47%)
Apr 07, 2015 3.110 3.270 3.090 3.240 511,437 +0.13(+4.18%)
Apr 06, 2015 3.080 3.220 3.080 3.110 491,625 +0.11(+3.67%)
Apr 02, 2015 3.000 3.000 3.000 0 -0.01(-0.33%)
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.