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

Canacol Energy Ltd (TSX: CNE )

4.680 -0.130 (-2.70%)
Streaming Delayed Price Updated: 10:35 AM 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 30, 2021 3.380 3.400 3.330 3.380 156,668 +0.00(+0.00%)
Sep 29, 2021 3.400 3.450 3.360 3.380 262,347 -0.04(-1.17%)
Sep 28, 2021 3.520 3.530 3.390 3.420 316,549 -0.08(-2.29%)
Sep 27, 2021 3.550 3.600 3.500 3.500 454,832 +0.00(+0.00%)
Sep 24, 2021 3.520 3.550 3.490 3.500 194,747 +0.00(+0.00%)
Sep 23, 2021 3.510 3.550 3.430 3.500 319,211 +0.03(+0.86%)
Sep 22, 2021 3.450 3.550 3.420 3.470 454,630 +0.05(+1.46%)
Sep 21, 2021 3.460 3.500 3.370 3.420 349,312 +0.14(+4.27%)
Sep 20, 2021 3.320 3.330 3.270 3.280 125,578 -0.07(-2.09%)
Sep 17, 2021 3.330 3.350 3.310 3.350 63,849 +0.02(+0.60%)
Sep 16, 2021 3.340 3.340 3.290 3.330 36,906 +0.00(+0.00%)
Sep 15, 2021 3.320 3.340 3.280 3.330 108,584 +0.02(+0.60%)
Sep 14, 2021 3.310 3.310 3.300 3.310 21,773 +0.00(+0.00%)
Sep 13, 2021 3.260 3.340 3.260 3.310 58,351 +0.06(+1.85%)
Sep 10, 2021 3.300 3.320 3.230 3.250 68,273 -0.04(-1.22%)
Sep 09, 2021 3.320 3.330 3.270 3.290 71,844 -0.02(-0.60%)
Sep 08, 2021 3.370 3.400 3.300 3.310 152,579 -0.04(-1.19%)
Sep 07, 2021 3.320 3.350 3.310 3.350 33,382 +0.01(+0.30%)
Sep 03, 2021 3.340 3.340 3.340 0 -0.01(-0.30%)
Sep 02, 2021 3.360 3.370 3.310 3.350 91,469 +0.01(+0.30%)
Sep 01, 2021 3.320 3.370 3.320 3.340 129,113 +0.02(+0.60%)
Aug 31, 2021 3.360 3.380 3.280 3.320 302,088 -0.01(-0.30%)
Aug 30, 2021 3.350 3.410 3.280 3.330 264,370 +0.06(+1.83%)
Aug 27, 2021 3.140 3.310 3.140 3.270 529,545 +0.19(+6.17%)
Aug 26, 2021 3.050 3.100 3.040 3.080 67,320 +0.03(+0.98%)
Aug 25, 2021 3.030 3.060 3.020 3.050 64,676 +0.02(+0.66%)
Aug 24, 2021 3.070 3.070 3.030 3.030 75,629 -0.04(-1.30%)
Aug 23, 2021 3.080 3.120 3.060 3.070 126,830 -0.01(-0.32%)
Aug 20, 2021 2.990 3.090 2.990 3.080 118,553 +0.09(+3.01%)
Aug 19, 2021 2.990 3.020 2.960 2.990 146,143 +0.00(+0.00%)
Aug 18, 2021 3.000 3.000 2.980 2.990 301,298 +0.00(+0.00%)
Aug 17, 2021 2.970 3.010 2.970 2.990 319,651 +0.04(+1.36%)
Aug 16, 2021 3.060 3.060 2.940 2.950 203,573 -0.10(-3.28%)
Aug 13, 2021 3.060 3.080 3.050 3.050 110,931 +0.00(+0.00%)
Aug 12, 2021 3.050 3.110 3.050 3.050 276,525 +0.00(+0.00%)
Aug 11, 2021 3.110 3.110 3.040 3.050 278,213 -0.05(-1.61%)
Aug 10, 2021 3.110 3.110 3.090 3.100 212,487 -0.01(-0.32%)
Aug 09, 2021 3.140 3.150 3.090 3.110 147,714 -0.04(-1.27%)
Aug 06, 2021 3.150 3.160 3.090 3.150 268,398 +0.01(+0.32%)
Aug 05, 2021 3.120 3.170 3.120 3.140 95,605 +0.03(+0.96%)
Aug 04, 2021 3.160 3.210 3.110 3.110 271,954 -0.07(-2.20%)
Aug 03, 2021 3.190 3.210 3.180 3.180 84,113 -0.01(-0.31%)
Jul 30, 2021 3.190 3.190 3.190 0 -0.01(-0.31%)
Jul 29, 2021 3.230 3.230 3.190 3.200 72,269 +0.00(+0.00%)
Jul 28, 2021 3.200 3.250 3.190 3.200 84,477 +0.01(+0.31%)
Jul 27, 2021 3.170 3.200 3.170 3.190 43,501 +0.01(+0.31%)
Jul 26, 2021 3.200 3.210 3.180 3.180 65,973 +0.01(+0.32%)
Jul 23, 2021 3.150 3.220 3.140 3.170 104,912 +0.02(+0.63%)
Jul 22, 2021 3.190 3.210 3.150 3.150 174,329 -0.03(-0.94%)
Jul 21, 2021 3.210 3.260 3.180 3.180 108,346 -0.01(-0.31%)
Jul 20, 2021 3.210 3.240 3.190 3.190 83,012 +0.00(+0.00%)
Jul 19, 2021 3.190 3.210 3.180 3.190 145,520 -0.04(-1.24%)
Jul 16, 2021 3.280 3.310 3.220 3.230 169,368 -0.05(-1.52%)
Jul 15, 2021 3.300 3.320 3.270 3.280 152,103 -0.04(-1.20%)
Jul 14, 2021 3.330 3.360 3.300 3.320 103,810 -0.02(-0.60%)
Jul 13, 2021 3.350 3.360 3.320 3.340 61,727 -0.02(-0.60%)
Jul 12, 2021 3.310 3.380 3.310 3.360 86,817 -0.01(-0.30%)
Jul 09, 2021 3.400 3.400 3.350 3.370 101,985 -0.02(-0.59%)
Jul 08, 2021 3.360 3.390 3.300 3.390 135,919 +0.06(+1.80%)
Jul 07, 2021 3.380 3.380 3.310 3.330 96,131 -0.01(-0.30%)
Jul 06, 2021 3.330 3.370 3.320 3.340 121,430 +0.01(+0.30%)
Jul 05, 2021 3.330 3.370 3.310 3.330 63,752 -0.02(-0.60%)
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.