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

Canacol Energy Ltd (TSX: CNE )

4.660 -0.060 (-1.27%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 27, 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 (%)
Sep 27, 2013 4.160 4.520 4.160 4.420 357,935 +0.26(+6.25%)
Sep 26, 2013 4.280 4.300 4.150 4.160 250,951 -0.11(-2.58%)
Sep 25, 2013 4.310 4.390 4.090 4.270 328,379 -0.15(-3.39%)
Sep 24, 2013 4.400 4.470 4.340 4.420 112,251 -0.01(-0.23%)
Sep 23, 2013 4.480 4.550 4.360 4.430 208,470 -0.14(-3.06%)
Sep 20, 2013 4.340 4.640 4.340 4.570 291,421 +0.11(+2.47%)
Sep 19, 2013 4.450 4.540 4.300 4.460 194,462 +0.03(+0.68%)
Sep 18, 2013 4.340 4.460 4.310 4.430 311,719 +0.11(+2.55%)
Sep 17, 2013 4.280 4.410 4.280 4.320 138,029 +0.01(+0.23%)
Sep 16, 2013 4.290 4.350 4.260 4.310 83,873 +0.01(+0.23%)
Sep 13, 2013 4.390 4.390 4.250 4.300 58,050 -0.09(-2.05%)
Sep 12, 2013 4.290 4.390 4.200 4.390 224,902 +0.14(+3.29%)
Sep 11, 2013 4.100 4.270 4.080 4.250 174,781 +0.10(+2.41%)
Sep 10, 2013 3.940 4.170 3.940 4.150 249,480 +0.13(+3.23%)
Sep 09, 2013 3.920 4.020 3.850 4.020 221,887 +0.10(+2.55%)
Sep 06, 2013 3.850 3.940 3.820 3.920 282,418 +0.12(+3.16%)
Sep 05, 2013 3.880 3.880 3.800 3.800 53,630 -0.08(-2.06%)
Sep 04, 2013 3.790 3.900 3.790 3.880 45,086 +0.03(+0.78%)
Sep 03, 2013 3.910 3.920 3.770 3.850 238,613 -0.07(-1.79%)
Aug 30, 2013 3.920 3.920 3.920 0 +0.01(+0.26%)
Aug 29, 2013 4.020 4.020 3.890 3.910 103,611 -0.02(-0.51%)
Aug 28, 2013 3.800 4.040 3.750 3.930 220,642 +0.18(+4.80%)
Aug 27, 2013 4.000 4.040 3.750 3.750 349,152 -0.34(-8.31%)
Aug 26, 2013 4.140 4.210 4.070 4.090 64,539 -0.05(-1.21%)
Aug 23, 2013 4.130 4.200 4.110 4.140 181,866 -0.01(-0.24%)
Aug 22, 2013 4.120 4.200 4.120 4.150 39,760 -0.01(-0.24%)
Aug 21, 2013 4.180 4.200 4.090 4.160 84,715 -0.04(-0.95%)
Aug 20, 2013 4.140 4.250 4.070 4.200 162,541 +0.00(+0.00%)
Aug 19, 2013 4.230 4.300 4.150 4.200 147,878 -0.03(-0.71%)
Aug 16, 2013 4.210 4.250 4.160 4.230 232,024 +0.02(+0.48%)
Aug 15, 2013 4.250 4.300 4.190 4.210 409,784 -0.01(-0.24%)
Aug 14, 2013 4.290 4.350 4.200 4.220 101,648 -0.09(-2.09%)
Aug 13, 2013 4.230 4.310 4.180 4.310 130,022 +0.13(+3.11%)
Aug 12, 2013 4.350 4.350 4.170 4.180 103,978 -0.19(-4.35%)
Aug 09, 2013 4.250 4.390 4.240 4.370 154,742 +0.15(+3.55%)
Aug 08, 2013 4.200 4.370 4.200 4.220 161,369 +0.05(+1.20%)
Aug 07, 2013 4.100 4.280 4.000 4.170 179,614 +0.03(+0.72%)
Aug 06, 2013 4.200 4.300 4.060 4.140 213,561 -0.16(-3.72%)
Aug 02, 2013 4.300 4.300 4.300 0 +0.32(+8.04%)
Aug 01, 2013 3.800 4.050 3.800 3.980 601,614 +0.22(+5.85%)
Jul 31, 2013 3.570 3.840 3.540 3.760 1,253,044 +0.22(+6.21%)
Jul 30, 2013 3.510 3.670 3.420 3.540 218,109 +0.04(+1.14%)
Jul 29, 2013 3.550 3.560 3.420 3.500 173,735 -0.01(-0.28%)
Jul 26, 2013 3.610 3.620 3.460 3.510 130,309 -0.06(-1.68%)
Jul 25, 2013 3.590 3.680 3.560 3.570 453,780 +0.02(+0.56%)
Jul 24, 2013 3.510 3.570 3.500 3.550 195,729 +0.09(+2.60%)
Jul 23, 2013 3.570 3.570 3.450 3.460 235,980 -0.07(-1.98%)
Jul 22, 2013 3.650 3.660 3.510 3.530 231,876 -0.08(-2.22%)
Jul 19, 2013 3.700 3.700 3.570 3.610 251,975 -0.09(-2.43%)
Jul 18, 2013 3.610 3.770 3.600 3.700 825,048 +0.12(+3.35%)
Jul 17, 2013 3.500 3.510 3.440 3.580 327,317 +0.15(+4.37%)
Jul 16, 2013 3.370 3.500 3.370 3.430 287,857 +0.06(+1.78%)
Jul 15, 2013 3.340 3.490 3.340 3.370 236,505 +0.09(+2.74%)
Jul 12, 2013 3.290 3.340 3.250 3.280 157,542 +0.02(+0.61%)
Jul 11, 2013 3.130 3.300 3.130 3.260 282,564 +0.13(+4.15%)
Jul 10, 2013 3.250 3.260 3.120 3.130 59,549 -0.10(-3.10%)
Jul 09, 2013 3.250 3.260 3.180 3.230 155,134 -0.01(-0.31%)
Jul 08, 2013 3.010 3.240 3.010 3.240 120,651 +0.22(+7.28%)
Jul 05, 2013 3.000 3.030 2.970 3.020 30,662 +0.04(+1.34%)
Jul 04, 2013 2.880 2.980 2.880 2.980 12,833 +0.06(+2.05%)
Jul 03, 2013 2.780 2.960 2.780 2.920 32,707 +0.10(+3.55%)
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.