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

Canacol Energy Ltd (TSX: CNE )

4.680 -0.130 (-2.70%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 23, 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 29, 2016 3.970 3.970 3.970 0 -0.03(-0.75%)
Jul 28, 2016 3.970 4.050 3.950 4.000 220,364 +0.03(+0.76%)
Jul 27, 2016 4.100 4.100 3.950 3.970 267,746 -0.06(-1.49%)
Jul 26, 2016 4.080 4.080 3.980 4.030 381,095 +0.04(+1.00%)
Jul 25, 2016 4.160 4.170 3.880 3.990 515,214 -0.19(-4.55%)
Jul 22, 2016 4.210 4.240 4.110 4.180 200,755 -0.02(-0.48%)
Jul 21, 2016 4.190 4.320 4.190 4.200 263,710 +0.01(+0.24%)
Jul 20, 2016 4.150 4.250 4.030 4.190 508,282 +0.01(+0.24%)
Jul 19, 2016 4.210 4.260 4.180 4.180 371,351 -0.07(-1.65%)
Jul 18, 2016 4.250 4.290 4.240 4.250 236,787 -0.05(-1.16%)
Jul 15, 2016 4.360 4.370 4.290 4.300 292,614 -0.04(-0.92%)
Jul 14, 2016 4.400 4.400 4.320 4.340 420,019 -0.02(-0.46%)
Jul 13, 2016 4.560 4.560 4.350 4.360 480,417 -0.15(-3.33%)
Jul 12, 2016 4.410 4.570 4.390 4.510 960,450 +0.18(+4.16%)
Jul 11, 2016 4.400 4.460 4.320 4.330 268,771 -0.04(-0.92%)
Jul 08, 2016 4.400 4.320 4.370 362,336 +0.05(+1.16%)
Jul 07, 2016 4.420 4.430 4.295 4.320 235,104 -0.10(-2.26%)
Jul 05, 2016 4.330 4.450 4.290 4.420 502,778 +0.02(+0.45%)
Jul 04, 2016 4.340 4.480 4.340 4.400 94,691 +0.05(+1.15%)
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%)
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.