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, 2020 3.840 3.840 3.840 0 +0.06(+1.59%)
Jun 29, 2020 3.620 3.850 3.620 3.780 309,152 +0.14(+3.85%)
Jun 26, 2020 3.670 3.720 3.640 3.640 282,469 -0.03(-0.82%)
Jun 25, 2020 3.670 3.710 3.640 3.670 594,743 -0.04(-1.08%)
Jun 24, 2020 3.760 3.790 3.660 3.710 387,633 -0.05(-1.33%)
Jun 23, 2020 3.750 3.830 3.700 3.760 461,308 +0.03(+0.80%)
Jun 22, 2020 3.640 3.740 3.640 3.730 215,235 +0.08(+2.19%)
Jun 19, 2020 3.750 3.780 3.630 3.650 280,833 -0.05(-1.35%)
Jun 18, 2020 3.660 3.720 3.660 3.700 135,282 +0.03(+0.82%)
Jun 17, 2020 3.720 3.750 3.660 3.670 209,952 -0.04(-1.08%)
Jun 16, 2020 3.780 3.820 3.690 3.710 263,307 +0.02(+0.54%)
Jun 15, 2020 3.580 3.710 3.550 3.690 139,707 +0.02(+0.54%)
Jun 12, 2020 3.760 3.830 3.650 3.670 165,018 +0.01(+0.27%)
Jun 11, 2020 3.700 3.780 3.620 3.660 362,192 -0.16(-4.19%)
Jun 10, 2020 3.890 3.910 3.780 3.820 167,184 -0.09(-2.30%)
Jun 09, 2020 3.900 3.930 3.840 3.910 195,588 -0.04(-1.01%)
Jun 08, 2020 3.970 4.020 3.930 3.950 325,265 +0.00(+0.00%)
Jun 05, 2020 4.000 4.010 3.920 3.950 413,862 +0.04(+1.02%)
Jun 04, 2020 3.910 3.970 3.870 3.910 458,278 -0.02(-0.51%)
Jun 03, 2020 3.860 3.980 3.860 3.930 379,661 +0.06(+1.55%)
Jun 02, 2020 3.790 3.880 3.770 3.870 378,650 +0.09(+2.38%)
Jun 01, 2020 3.850 3.950 3.730 3.780 598,162 -0.06(-1.56%)
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%)
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.