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

Canacol Energy Ltd (TSX: CNE )

4.560 -0.250 (-5.20%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Aug 31, 2016 4.340 4.350 4.160 4.160 371,474 -0.19(-4.37%)
Aug 30, 2016 4.420 4.440 4.340 4.350 199,047 -0.06(-1.36%)
Aug 29, 2016 4.310 4.425 4.310 4.410 298,301 +0.02(+0.46%)
Aug 26, 2016 4.340 4.430 4.340 4.390 350,094 +0.03(+0.69%)
Aug 25, 2016 4.270 4.365 4.130 4.360 464,014 +0.14(+3.32%)
Aug 24, 2016 4.090 4.220 4.090 4.220 483,305 +0.20(+4.98%)
Aug 23, 2016 4.010 4.060 3.980 4.020 541,258 +0.00(+0.00%)
Aug 22, 2016 4.110 4.150 3.980 4.020 542,519 -0.17(-4.06%)
Aug 19, 2016 4.250 4.250 4.190 4.190 92,064 -0.06(-1.41%)
Aug 18, 2016 4.110 4.270 4.100 4.250 251,985 +0.16(+3.91%)
Aug 17, 2016 4.150 4.160 4.040 4.090 513,606 -0.07(-1.68%)
Aug 16, 2016 4.150 4.250 4.140 4.160 330,113 +0.01(+0.24%)
Aug 15, 2016 4.330 4.390 4.140 4.150 269,813 -0.12(-2.81%)
Aug 12, 2016 4.330 4.410 4.250 4.270 221,288 -0.12(-2.73%)
Aug 11, 2016 4.420 4.460 4.350 4.390 211,362 -0.01(-0.23%)
Aug 10, 2016 4.370 4.410 4.280 4.400 611,142 +0.08(+1.85%)
Aug 09, 2016 4.400 4.400 4.250 4.320 325,602 -0.05(-1.14%)
Aug 08, 2016 4.220 4.380 4.170 4.370 373,355 +0.21(+5.05%)
Aug 05, 2016 4.100 4.160 4.040 4.160 109,609 +0.06(+1.46%)
Aug 04, 2016 4.150 4.230 4.090 4.100 132,957 -0.06(-1.44%)
Aug 03, 2016 4.040 4.200 4.010 4.160 247,768 +0.11(+2.72%)
Aug 02, 2016 4.010 4.070 3.990 4.050 490,947 +0.08(+2.02%)
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%)
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.