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, 2015 2.500 2.500 2.500 0 -0.04(-1.57%)
Jul 30, 2015 2.540 2.560 2.500 2.540 358,791 +0.04(+1.60%)
Jul 29, 2015 2.600 2.600 2.460 2.500 237,327 +0.03(+1.21%)
Jul 28, 2015 2.490 2.530 2.450 2.470 243,650 +0.03(+1.23%)
Jul 27, 2015 2.510 2.600 2.440 2.440 549,668 -0.20(-7.58%)
Jul 24, 2015 2.770 2.770 2.620 2.640 122,677 -0.10(-3.65%)
Jul 23, 2015 2.720 2.830 2.690 2.740 478,368 -0.04(-1.44%)
Jul 22, 2015 2.660 2.790 2.660 2.780 256,325 +0.04(+1.46%)
Jul 21, 2015 2.620 2.830 2.620 2.740 522,194 +0.15(+5.79%)
Jul 20, 2015 2.750 2.760 2.560 2.590 231,872 -0.20(-7.17%)
Jul 17, 2015 2.710 2.830 2.640 2.790 431,835 +0.02(+0.72%)
Jul 16, 2015 2.780 2.800 2.710 2.770 533,111 +0.01(+0.36%)
Jul 15, 2015 2.750 2.910 2.740 2.760 392,171 -0.03(-1.08%)
Jul 14, 2015 2.600 2.810 2.580 2.790 413,832 +0.22(+8.56%)
Jul 13, 2015 2.460 2.620 2.460 2.570 327,734 +0.06(+2.39%)
Jul 10, 2015 2.490 2.530 2.480 2.510 152,755 +0.04(+1.62%)
Jul 09, 2015 2.530 2.560 2.440 2.470 341,272 +0.01(+0.41%)
Jul 08, 2015 2.490 2.590 2.380 2.460 488,652 -0.05(-1.99%)
Jul 07, 2015 2.530 2.540 2.420 2.510 744,559 -0.03(-1.18%)
Jul 06, 2015 2.660 2.660 2.480 2.540 950,536 -0.16(-5.93%)
Jul 03, 2015 2.660 2.720 2.660 2.700 86,373 +0.00(+0.00%)
Jul 02, 2015 2.760 2.760 2.690 2.700 141,195 -0.07(-2.53%)
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%)
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.