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 (%)
Sep 29, 2017 4.150 4.180 4.120 4.150 337,562 -0.01(-0.24%)
Sep 28, 2017 4.140 4.190 4.110 4.160 349,789 +0.05(+1.22%)
Sep 27, 2017 4.130 4.110 222,816 +0.02(+0.49%)
Sep 26, 2017 4.060 4.110 4.030 4.090 276,402 +0.01(+0.25%)
Sep 25, 2017 4.110 4.170 4.070 4.080 209,165 -0.03(-0.73%)
Sep 22, 2017 4.100 4.145 4.100 4.110 181,629 -0.03(-0.72%)
Sep 21, 2017 4.030 4.240 4.000 4.140 283,276 -0.15(-3.50%)
Sep 20, 2017 4.220 4.290 4.210 4.290 210,811 +0.08(+1.90%)
Sep 19, 2017 4.180 4.230 4.170 4.210 431,457 +0.03(+0.72%)
Sep 18, 2017 4.130 4.200 4.130 4.180 141,087 +0.00(+0.00%)
Sep 15, 2017 4.190 4.190 4.150 4.180 100,048 +0.03(+0.72%)
Sep 14, 2017 4.110 4.180 4.110 4.150 199,041 +0.04(+0.97%)
Sep 13, 2017 4.070 4.130 4.040 4.110 58,738 +0.04(+0.98%)
Sep 12, 2017 3.880 4.110 3.850 4.070 63,236 +0.03(+0.74%)
Sep 11, 2017 3.960 4.040 3.960 4.040 45,982 +0.03(+0.75%)
Sep 08, 2017 4.030 4.030 3.990 4.010 235,836 -0.03(-0.74%)
Sep 07, 2017 4.100 4.130 4.030 4.040 138,092 -0.09(-2.18%)
Sep 06, 2017 4.120 4.210 4.120 4.130 96,768 -0.03(-0.72%)
Sep 05, 2017 4.190 4.190 4.120 4.160 117,096 -0.02(-0.48%)
Sep 01, 2017 4.210 4.210 4.150 4.180 103,871 -0.02(-0.48%)
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%)
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.