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, 2016 4.350 4.350 4.350 0 -0.12(-2.68%)
Jun 29, 2016 4.500 4.600 4.410 4.470 529,699 +0.02(+0.45%)
Jun 28, 2016 4.320 4.460 4.320 4.450 441,223 +0.20(+4.71%)
Jun 27, 2016 4.270 4.350 4.200 4.250 433,634 -0.06(-1.39%)
Jun 24, 2016 4.290 4.410 4.210 4.310 661,472 -0.16(-3.58%)
Jun 23, 2016 4.530 4.580 4.450 4.470 370,170 -0.02(-0.45%)
Jun 22, 2016 4.490 4.510 4.430 4.490 282,789 +0.02(+0.45%)
Jun 21, 2016 4.420 4.490 4.380 4.470 173,779 +0.01(+0.22%)
Jun 20, 2016 4.460 4.530 4.420 4.460 332,236 +0.04(+0.90%)
Jun 17, 2016 4.430 4.450 4.370 4.420 148,564 +0.12(+2.79%)
Jun 16, 2016 4.220 4.340 4.220 4.300 532,003 -0.09(-2.05%)
Jun 15, 2016 4.340 4.520 4.340 4.390 366,993 +0.03(+0.69%)
Jun 14, 2016 4.420 4.460 4.335 4.360 199,293 -0.06(-1.36%)
Jun 13, 2016 4.320 4.530 4.300 4.420 572,351 +0.05(+1.14%)
Jun 10, 2016 4.500 4.510 4.320 4.370 594,610 -0.22(-4.79%)
Jun 09, 2016 4.500 4.630 4.500 4.590 771,214 -0.02(-0.43%)
Jun 08, 2016 4.470 4.640 4.460 4.610 1,596,618 +0.20(+4.54%)
Jun 07, 2016 4.250 4.420 4.180 4.410 1,384,491 +0.14(+3.28%)
Jun 06, 2016 4.050 4.280 4.020 4.270 568,421 +0.29(+7.29%)
Jun 03, 2016 3.870 4.020 3.860 3.980 1,018,886 +0.07(+1.79%)
Jun 02, 2016 3.810 3.930 3.810 3.910 1,123,809 +0.08(+2.09%)
Jun 01, 2016 3.760 3.880 3.750 3.830 521,275 +0.03(+0.79%)
May 31, 2016 3.770 3.820 3.760 3.800 490,714 +0.03(+0.80%)
May 30, 2016 3.760 3.800 3.710 3.770 130,895 +0.06(+1.62%)
May 27, 2016 3.750 3.770 3.685 3.710 279,810 -0.04(-1.07%)
May 26, 2016 3.840 3.840 3.700 3.750 350,993 -0.04(-1.06%)
May 25, 2016 3.750 3.810 3.710 3.790 419,241 +0.08(+2.16%)
May 24, 2016 3.680 3.760 3.680 3.710 215,607 -0.01(-0.27%)
May 20, 2016 3.720 3.720 3.720 0 +0.04(+1.09%)
May 19, 2016 3.760 3.790 3.660 3.680 422,411 -0.10(-2.65%)
May 18, 2016 3.840 3.875 3.770 3.780 330,596 -0.08(-2.07%)
May 17, 2016 3.820 3.910 3.800 3.860 276,413 +0.04(+1.05%)
May 16, 2016 3.880 3.930 3.820 3.820 332,113 -0.02(-0.52%)
May 13, 2016 3.900 3.990 3.830 3.840 646,431 -0.09(-2.29%)
May 12, 2016 3.820 3.970 3.820 3.930 1,087,220 +0.15(+3.97%)
May 11, 2016 3.760 3.850 3.680 3.780 282,571 +0.03(+0.80%)
May 10, 2016 3.600 3.750 3.600 3.750 359,530 +0.16(+4.46%)
May 09, 2016 3.700 3.700 3.520 3.590 152,032 -0.09(-2.45%)
May 06, 2016 3.670 3.760 3.670 3.680 219,526 -0.04(-1.08%)
May 05, 2016 3.820 3.820 3.640 3.720 436,571 +0.01(+0.27%)
May 04, 2016 3.690 3.780 3.585 3.710 539,349 +0.03(+0.82%)
May 03, 2016 3.800 3.820 3.470 3.680 1,405,848 -0.17(-4.42%)
May 02, 2016 3.990 4.020 3.850 3.850 672,495 -0.18(-4.47%)
Apr 29, 2016 3.940 4.080 3.850 4.030 1,525,266 +0.16(+4.13%)
Apr 28, 2016 3.900 3.980 3.860 3.870 748,493 -0.02(-0.51%)
Apr 27, 2016 3.900 3.940 3.840 3.890 640,953 +0.03(+0.78%)
Apr 26, 2016 3.820 3.940 3.770 3.860 556,218 +0.12(+3.21%)
Apr 25, 2016 3.820 3.820 3.660 3.740 462,794 -0.06(-1.58%)
Apr 22, 2016 4.010 4.060 3.780 3.800 1,750,127 -0.19(-4.76%)
Apr 21, 2016 3.970 4.120 3.930 3.990 2,220,868 +0.02(+0.50%)
Apr 20, 2016 3.800 4.000 3.780 3.970 1,556,636 +0.20(+5.31%)
Apr 19, 2016 3.700 3.780 3.670 3.770 335,419 +0.09(+2.45%)
Apr 18, 2016 3.340 3.700 3.340 3.680 726,132 +0.16(+4.55%)
Apr 15, 2016 3.640 3.640 3.500 3.520 356,240 -0.17(-4.61%)
Apr 14, 2016 3.560 3.700 3.560 3.690 713,121 +0.11(+3.07%)
Apr 13, 2016 3.460 3.580 3.460 3.580 436,614 +0.09(+2.58%)
Apr 12, 2016 3.450 3.520 3.420 3.490 456,083 +0.05(+1.45%)
Apr 11, 2016 3.380 3.440 3.360 3.440 219,037 +0.10(+2.99%)
Apr 08, 2016 3.390 3.400 3.330 3.340 144,681 +0.05(+1.52%)
Apr 07, 2016 3.290 3.330 3.220 3.290 260,551 -0.02(-0.60%)
Apr 06, 2016 3.360 3.400 3.270 3.310 482,274 -0.01(-0.30%)
Apr 05, 2016 3.280 3.330 3.260 3.320 116,092 +0.01(+0.30%)
Apr 04, 2016 3.450 3.450 3.290 3.310 325,181 -0.15(-4.34%)
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.