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, 2020 3.510 3.510 3.510 0 -0.14(-3.84%)
Jul 30, 2020 3.610 3.670 3.590 3.650 107,054 +0.00(+0.00%)
Jul 29, 2020 3.670 3.680 3.610 3.650 282,814 -0.02(-0.54%)
Jul 28, 2020 3.700 3.750 3.650 3.670 209,071 -0.05(-1.34%)
Jul 27, 2020 3.770 3.770 3.670 3.720 595,977 -0.04(-1.06%)
Jul 24, 2020 3.900 3.950 3.720 3.760 250,376 -0.12(-3.09%)
Jul 23, 2020 3.790 3.890 3.740 3.880 310,571 +0.10(+2.65%)
Jul 22, 2020 3.800 3.800 3.730 3.780 132,631 -0.02(-0.53%)
Jul 21, 2020 3.700 3.820 3.700 3.800 118,585 +0.11(+2.98%)
Jul 20, 2020 3.770 3.770 3.660 3.690 224,544 -0.07(-1.86%)
Jul 17, 2020 3.750 3.810 3.750 3.760 159,494 +0.01(+0.27%)
Jul 16, 2020 3.750 3.800 3.720 3.750 174,110 -0.03(-0.79%)
Jul 15, 2020 3.800 3.860 3.740 3.780 306,333 -0.01(-0.26%)
Jul 14, 2020 3.800 3.810 3.710 3.790 266,392 +0.00(+0.00%)
Jul 13, 2020 3.800 3.810 3.780 3.790 234,418 -0.01(-0.26%)
Jul 10, 2020 3.800 3.830 3.790 3.800 275,410 +0.01(+0.26%)
Jul 09, 2020 3.800 3.820 3.790 3.790 138,883 +0.01(+0.26%)
Jul 08, 2020 3.810 3.850 3.780 3.780 322,338 -0.03(-0.79%)
Jul 07, 2020 3.800 3.840 3.740 3.810 214,139 +0.00(+0.00%)
Jul 06, 2020 3.900 3.920 3.810 3.810 161,445 -0.05(-1.30%)
Jul 03, 2020 3.800 3.900 3.800 3.860 85,226 +0.05(+1.31%)
Jul 02, 2020 3.870 3.870 3.750 3.810 303,345 -0.03(-0.78%)
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%)
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.