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, 2017 4.180 4.210 4.135 4.200 71,095 +0.05(+1.20%)
Aug 30, 2017 4.090 4.160 4.090 4.150 108,533 +0.05(+1.22%)
Aug 29, 2017 4.010 4.110 4.010 4.100 89,591 +0.01(+0.24%)
Aug 28, 2017 4.140 4.140 4.070 4.090 147,480 -0.05(-1.21%)
Aug 25, 2017 4.150 4.070 4.140 132,416 +0.05(+1.22%)
Aug 24, 2017 4.130 4.140 4.090 4.090 191,535 -0.04(-0.97%)
Aug 23, 2017 3.960 4.140 3.950 4.130 171,080 +0.10(+2.48%)
Aug 22, 2017 3.970 4.040 3.970 4.030 251,184 +0.05(+1.26%)
Aug 21, 2017 3.950 4.030 3.890 3.980 171,251 -0.02(-0.50%)
Aug 18, 2017 4.040 4.040 3.980 4.000 268,260 -0.05(-1.23%)
Aug 17, 2017 4.060 4.080 4.020 4.050 329,556 -0.02(-0.49%)
Aug 16, 2017 4.090 4.100 4.050 4.070 252,848 -0.02(-0.49%)
Aug 15, 2017 4.160 4.200 4.080 4.090 373,984 -0.12(-2.85%)
Aug 14, 2017 4.270 4.360 4.190 4.210 147,057 -0.05(-1.17%)
Aug 11, 2017 4.250 4.300 4.160 4.260 95,524 -0.01(-0.23%)
Aug 10, 2017 4.250 4.380 4.240 4.270 271,959 +0.04(+0.95%)
Aug 09, 2017 4.350 4.350 4.210 4.230 235,785 -0.12(-2.76%)
Aug 08, 2017 4.560 4.560 4.330 4.350 371,206 -0.21(-4.61%)
Aug 04, 2017 4.540 4.590 4.540 4.560 521,148 +0.02(+0.44%)
Aug 03, 2017 4.510 4.550 4.510 4.540 334,006 +0.03(+0.67%)
Aug 02, 2017 4.460 4.550 4.460 4.510 133,633 +0.03(+0.67%)
Aug 01, 2017 4.460 4.480 4.430 4.480 278,918 -0.01(-0.22%)
Jul 31, 2017 4.430 4.490 4.420 4.490 149,684 +0.05(+1.13%)
Jul 28, 2017 4.410 4.500 4.400 4.440 533,925 +0.02(+0.45%)
Jul 27, 2017 4.440 4.460 4.410 4.420 137,575 -0.02(-0.45%)
Jul 26, 2017 4.460 4.520 4.390 4.440 399,612 -0.02(-0.45%)
Jul 25, 2017 4.390 4.480 4.370 4.460 153,353 +0.11(+2.53%)
Jul 24, 2017 4.530 4.530 4.300 4.350 142,104 -0.17(-3.76%)
Jul 21, 2017 4.560 4.560 4.470 4.520 164,901 -0.05(-1.09%)
Jul 20, 2017 4.490 4.575 4.470 4.570 133,441 +0.07(+1.56%)
Jul 19, 2017 4.410 4.500 4.400 4.500 366,912 +0.06(+1.35%)
Jul 18, 2017 4.420 4.450 4.390 4.440 185,428 +0.02(+0.45%)
Jul 17, 2017 4.370 4.430 4.370 4.420 253,956 +0.02(+0.45%)
Jul 14, 2017 4.400 4.430 4.330 4.400 332,968 -0.01(-0.23%)
Jul 13, 2017 4.380 4.430 4.380 4.410 131,055 -0.01(-0.23%)
Jul 12, 2017 4.390 4.450 4.390 4.420 407,602 +0.00(+0.00%)
Jul 11, 2017 4.390 4.430 4.350 4.420 297,140 +0.00(+0.00%)
Jul 10, 2017 4.400 4.420 4.360 4.420 184,933 +0.02(+0.45%)
Jul 07, 2017 4.420 4.440 4.340 4.400 325,006 -0.07(-1.57%)
Jul 06, 2017 4.380 4.470 4.360 4.470 571,263 +0.09(+2.17%)
Jul 05, 2017 4.440 4.460 4.320 4.375 288,773 -0.05(-1.24%)
Jul 04, 2017 4.290 4.460 4.290 4.430 359,817 +0.14(+3.26%)
Jul 03, 2017 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Jun 30, 2017 4.200 4.320 4.160 4.290 520,637 +0.10(+2.39%)
Jun 29, 2017 4.240 4.310 4.180 4.190 295,006 -0.06(-1.41%)
Jun 28, 2017 4.200 4.280 4.130 4.250 768,089 +0.17(+4.17%)
Jun 27, 2017 4.130 4.170 4.080 4.080 257,202 -0.05(-1.21%)
Jun 26, 2017 4.140 4.140 4.080 4.130 83,475 +0.00(+0.00%)
Jun 23, 2017 4.090 4.140 4.075 4.130 119,924 +0.05(+1.23%)
Jun 22, 2017 4.070 4.100 4.050 4.080 172,824 +0.01(+0.25%)
Jun 21, 2017 4.100 4.120 4.010 4.070 291,908 -0.03(-0.73%)
Jun 20, 2017 4.100 4.130 4.060 4.100 443,820 +0.01(+0.24%)
Jun 19, 2017 4.080 4.170 4.080 4.090 165,843 +0.00(+0.00%)
Jun 16, 2017 4.090 4.110 4.070 4.090 185,197 -0.01(-0.24%)
Jun 15, 2017 4.090 4.110 4.060 4.100 223,488 -0.01(-0.24%)
Jun 14, 2017 4.170 4.170 4.050 4.110 304,011 -0.05(-1.20%)
Jun 13, 2017 4.090 4.170 4.040 4.160 384,739 +0.07(+1.71%)
Jun 12, 2017 4.090 4.130 4.070 4.090 328,622 +0.00(+0.00%)
Jun 09, 2017 4.030 4.105 4.030 4.090 325,505 +0.00(+0.00%)
Jun 08, 2017 4.000 4.090 3.990 4.090 386,675 +0.03(+0.74%)
Jun 07, 2017 4.040 4.080 4.000 4.060 415,262 +0.00(+0.00%)
Jun 06, 2017 4.030 4.080 3.970 4.060 308,973 +0.02(+0.50%)
Jun 05, 2017 3.990 4.050 3.980 4.040 136,203 +0.03(+0.75%)
Jun 02, 2017 3.990 4.020 3.940 4.010 207,079 +0.00(+0.00%)
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.