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, 2019 4.910 5.040 4.910 5.030 444,570 +0.11(+2.24%)
Jul 30, 2019 4.960 4.960 4.800 4.920 427,804 -0.02(-0.40%)
Jul 29, 2019 4.900 4.970 4.870 4.940 1,145,122 +0.11(+2.28%)
Jul 26, 2019 4.690 4.860 4.600 4.830 920,767 +0.09(+1.90%)
Jul 25, 2019 4.540 4.790 4.540 4.740 500,951 +0.19(+4.18%)
Jul 24, 2019 4.540 4.590 4.490 4.550 224,384 +0.00(+0.00%)
Jul 23, 2019 4.560 4.590 4.520 4.550 50,760 -0.04(-0.87%)
Jul 22, 2019 4.490 4.610 4.460 4.590 198,223 +0.10(+2.23%)
Jul 19, 2019 4.500 4.500 4.440 4.490 67,410 -0.01(-0.22%)
Jul 18, 2019 4.500 4.510 4.440 4.500 133,817 -0.03(-0.66%)
Jul 17, 2019 4.510 4.550 4.480 4.530 390,572 +0.00(+0.00%)
Jul 16, 2019 4.550 4.570 4.490 4.530 150,263 +0.02(+0.44%)
Jul 15, 2019 4.480 4.550 4.460 4.510 74,489 -0.01(-0.22%)
Jul 12, 2019 4.560 4.570 4.440 4.520 99,158 -0.02(-0.44%)
Jul 11, 2019 4.560 4.640 4.540 4.540 161,496 -0.04(-0.87%)
Jul 10, 2019 4.460 4.590 4.440 4.580 289,500 +0.12(+2.69%)
Jul 09, 2019 4.410 4.460 4.360 4.460 58,488 +0.05(+1.13%)
Jul 08, 2019 4.380 4.420 4.340 4.410 74,601 +0.06(+1.38%)
Jul 05, 2019 4.350 4.380 4.290 4.350 48,150 -0.01(-0.23%)
Jul 04, 2019 4.380 4.380 4.300 4.360 31,064 -0.04(-0.91%)
Jul 03, 2019 4.360 4.420 4.310 4.400 160,769 +0.02(+0.46%)
Jul 02, 2019 4.440 4.480 4.340 4.380 166,658 -0.02(-0.45%)
Jun 28, 2019 4.400 4.400 4.400 0 +0.01(+0.23%)
Jun 27, 2019 4.410 4.430 4.340 4.390 208,640 -0.02(-0.45%)
Jun 26, 2019 4.370 4.440 4.340 4.410 244,685 +0.04(+0.92%)
Jun 25, 2019 4.340 4.380 4.300 4.370 85,311 +0.03(+0.69%)
Jun 24, 2019 4.420 4.460 4.300 4.340 208,077 -0.17(-3.77%)
Jun 21, 2019 4.290 4.540 4.290 4.510 305,028 +0.22(+5.13%)
Jun 20, 2019 4.190 4.310 4.190 4.290 155,235 +0.12(+2.88%)
Jun 19, 2019 4.210 4.220 4.120 4.170 37,125 -0.06(-1.42%)
Jun 18, 2019 4.220 4.240 4.160 4.230 73,495 +0.04(+0.95%)
Jun 17, 2019 4.190 4.200 4.090 4.190 69,815 +0.00(+0.00%)
Jun 14, 2019 4.260 4.260 4.160 4.190 88,794 -0.04(-0.95%)
Jun 13, 2019 4.180 4.230 4.160 4.230 127,932 +0.07(+1.68%)
Jun 12, 2019 4.120 4.180 4.080 4.160 108,049 +0.16(+4.00%)
Jun 11, 2019 4.020 4.020 3.980 4.000 50,777 +0.01(+0.25%)
Jun 10, 2019 4.000 4.020 3.950 3.990 50,371 +0.00(+0.00%)
Jun 07, 2019 4.060 4.060 3.990 3.990 233,140 -0.07(-1.72%)
Jun 06, 2019 4.110 4.110 4.050 4.060 78,692 -0.05(-1.22%)
Jun 05, 2019 4.150 4.160 4.070 4.110 128,070 -0.04(-0.96%)
Jun 04, 2019 4.120 4.150 4.090 4.150 48,145 +0.05(+1.22%)
Jun 03, 2019 4.100 4.110 4.040 4.100 52,578 +0.01(+0.24%)
May 31, 2019 4.020 4.110 4.020 4.090 153,527 +0.04(+0.99%)
May 30, 2019 4.070 4.090 4.050 4.050 88,759 -0.02(-0.49%)
May 29, 2019 4.050 4.100 4.050 4.070 43,732 -0.01(-0.25%)
May 28, 2019 4.070 4.110 4.040 4.080 72,107 +0.02(+0.49%)
May 27, 2019 4.050 4.090 4.000 4.060 24,934 -0.01(-0.25%)
May 24, 2019 4.010 4.080 3.940 4.070 171,968 +0.04(+0.99%)
May 23, 2019 3.980 4.040 3.930 4.030 243,403 +0.00(+0.00%)
May 22, 2019 4.050 4.060 3.990 4.030 105,431 -0.03(-0.74%)
May 21, 2019 4.030 4.080 3.950 4.060 129,060 -0.01(-0.25%)
May 17, 2019 4.070 4.070 4.070 0 -0.04(-0.97%)
May 16, 2019 4.080 4.150 4.080 4.110 71,652 +0.01(+0.24%)
May 15, 2019 4.110 4.140 4.100 4.100 59,866 -0.03(-0.73%)
May 14, 2019 4.130 4.160 4.110 4.130 56,041 +0.00(+0.00%)
May 13, 2019 4.160 4.210 4.100 4.130 87,641 -0.04(-0.96%)
May 10, 2019 4.120 4.180 4.100 4.170 114,996 +0.05(+1.21%)
May 09, 2019 4.060 4.130 4.060 4.120 102,142 +0.02(+0.49%)
May 08, 2019 4.120 4.130 4.070 4.100 116,489 -0.02(-0.49%)
May 07, 2019 4.170 4.180 4.030 4.120 161,897 -0.05(-1.20%)
May 06, 2019 4.050 4.180 4.000 4.170 168,387 +0.11(+2.71%)
May 03, 2019 4.090 4.090 3.970 4.060 238,791 +0.02(+0.50%)
May 02, 2019 4.050 4.060 4.000 4.040 368,833 -0.07(-1.70%)
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.