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 (%)
Jul 31, 2014 7.160 7.160 7.020 7.050 236,766 -0.14(-1.95%)
Jul 30, 2014 7.140 7.240 7.040 7.190 362,695 +0.07(+0.98%)
Jul 29, 2014 7.210 7.240 7.050 7.120 590,946 -0.13(-1.79%)
Jul 28, 2014 7.160 7.360 7.160 7.250 128,424 +0.02(+0.28%)
Jul 25, 2014 7.250 7.270 7.140 7.230 314,673 -0.07(-0.96%)
Jul 24, 2014 7.210 7.300 7.150 7.300 262,078 +0.08(+1.11%)
Jul 23, 2014 7.390 7.390 7.190 7.220 650,427 -0.08(-1.10%)
Jul 22, 2014 7.250 7.350 7.190 7.300 1,113,841 +0.07(+0.97%)
Jul 21, 2014 7.020 7.240 7.020 7.230 319,354 +0.16(+2.26%)
Jul 18, 2014 6.950 7.150 6.950 7.070 473,430 +0.08(+1.14%)
Jul 17, 2014 7.120 7.300 6.940 6.990 912,398 -0.08(-1.13%)
Jul 16, 2014 6.650 7.400 6.640 7.070 1,915,058 +0.42(+6.32%)
Jul 15, 2014 6.670 6.780 6.640 6.650 381,048 -0.07(-1.04%)
Jul 14, 2014 6.770 6.810 6.690 6.720 270,209 -0.07(-1.03%)
Jul 11, 2014 6.800 6.850 6.770 6.790 184,159 -0.05(-0.73%)
Jul 10, 2014 6.750 6.880 6.720 6.840 266,060 -0.04(-0.58%)
Jul 09, 2014 6.910 6.920 6.800 6.880 193,478 -0.06(-0.86%)
Jul 08, 2014 6.940 6.960 6.800 6.940 447,371 -0.06(-0.86%)
Jul 07, 2014 7.030 7.060 6.880 7.000 273,584 -0.05(-0.71%)
Jul 04, 2014 7.030 7.160 7.000 7.050 80,342 -0.06(-0.84%)
Jul 03, 2014 7.300 7.300 7.110 7.110 334,185 -0.19(-2.60%)
Jul 02, 2014 6.990 7.310 6.950 7.300 411,127 +0.35(+5.04%)
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%)
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.