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

Canacol Energy Ltd (TSX: CNE )

4.810 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2022 1.960 1.960 1.870 1.870 154,401 -0.09(-4.59%)
Sep 29, 2022 1.970 1.990 1.920 1.960 124,633 -0.01(-0.51%)
Sep 28, 2022 1.980 2.000 1.940 1.970 219,910 -0.02(-1.01%)
Sep 27, 2022 2.100 2.100 1.940 1.990 351,052 -0.03(-1.49%)
Sep 26, 2022 2.110 2.120 1.940 2.020 265,354 -0.09(-4.27%)
Sep 23, 2022 2.190 2.190 2.070 2.110 204,570 -0.10(-4.52%)
Sep 22, 2022 2.290 2.290 2.190 2.210 208,473 -0.05(-2.21%)
Sep 21, 2022 2.300 2.300 2.260 2.260 111,545 -0.01(-0.44%)
Sep 20, 2022 2.300 2.300 2.270 2.270 129,051 -0.03(-1.30%)
Sep 19, 2022 2.290 2.300 2.280 2.300 99,970 +0.02(+0.88%)
Sep 16, 2022 2.300 2.300 2.250 2.280 186,790 -0.03(-1.30%)
Sep 15, 2022 2.300 2.320 2.270 2.310 287,618 -0.02(-0.86%)
Sep 14, 2022 2.300 2.350 2.290 2.330 213,976 +0.03(+1.30%)
Sep 13, 2022 2.260 2.300 2.250 2.300 89,753 +0.03(+1.32%)
Sep 12, 2022 2.290 2.330 2.270 2.270 93,839 +0.01(+0.44%)
Sep 09, 2022 2.300 2.310 2.240 2.260 143,975 +0.01(+0.44%)
Sep 08, 2022 2.380 2.380 2.240 2.250 103,948 -0.09(-3.85%)
Sep 07, 2022 2.330 2.360 2.220 2.340 317,539 +0.00(+0.00%)
Sep 06, 2022 2.400 2.400 2.320 2.340 71,954 +0.01(+0.43%)
Sep 02, 2022 2.330 0 -0.08(-3.32%)
Sep 01, 2022 2.500 2.500 2.370 2.410 223,349 -0.10(-3.98%)
Aug 31, 2022 2.440 2.560 2.440 2.510 262,908 +0.04(+1.62%)
Aug 30, 2022 2.450 2.480 2.400 2.470 97,005 +0.03(+1.23%)
Aug 29, 2022 2.440 2.480 2.430 2.440 392,401 +0.03(+1.24%)
Aug 26, 2022 2.450 2.480 2.400 2.410 316,950 -0.04(-1.63%)
Aug 25, 2022 2.490 2.500 2.450 2.450 66,487 -0.03(-1.21%)
Aug 24, 2022 2.440 2.490 2.430 2.480 77,734 +0.07(+2.90%)
Aug 23, 2022 2.430 2.460 2.410 2.410 132,465 -0.01(-0.41%)
Aug 22, 2022 2.450 2.450 2.380 2.420 172,707 -0.03(-1.22%)
Aug 19, 2022 2.460 2.470 2.430 2.450 85,289 -0.02(-0.81%)
Aug 18, 2022 2.500 2.510 2.460 2.470 80,964 +0.01(+0.41%)
Aug 17, 2022 2.460 2.480 2.430 2.460 110,098 +0.01(+0.41%)
Aug 16, 2022 2.520 2.520 2.440 2.450 348,845 -0.05(-2.00%)
Aug 15, 2022 2.490 2.500 2.460 2.500 72,888 +0.00(+0.00%)
Aug 12, 2022 2.520 2.550 2.480 2.500 269,507 -0.03(-1.19%)
Aug 11, 2022 2.470 2.540 2.430 2.530 445,217 +0.11(+4.55%)
Aug 10, 2022 2.400 2.450 2.400 2.420 141,792 +0.02(+0.83%)
Aug 09, 2022 2.430 2.470 2.400 2.400 149,511 -0.02(-0.83%)
Aug 08, 2022 2.440 2.440 2.390 2.420 112,606 +0.01(+0.41%)
Aug 05, 2022 2.390 2.420 2.350 2.410 138,361 +0.01(+0.42%)
Aug 04, 2022 2.470 2.480 2.390 2.400 254,417 -0.08(-3.23%)
Aug 03, 2022 2.540 2.540 2.460 2.480 141,066 -0.03(-1.20%)
Aug 02, 2022 2.500 2.540 2.480 2.510 174,285 +0.05(+2.03%)
Jul 29, 2022 2.460 0 +0.05(+2.07%)
Jul 28, 2022 2.420 2.440 2.370 2.410 87,088 +0.00(+0.00%)
Jul 27, 2022 2.450 2.500 2.380 2.410 335,212 -0.05(-2.03%)
Jul 26, 2022 2.420 2.470 2.420 2.460 195,549 +0.06(+2.50%)
Jul 25, 2022 2.390 2.410 2.360 2.400 126,827 +0.03(+1.27%)
Jul 22, 2022 2.450 2.460 2.360 2.370 116,332 -0.07(-2.87%)
Jul 21, 2022 2.480 2.500 2.400 2.440 168,929 -0.08(-3.17%)
Jul 20, 2022 2.380 2.520 2.380 2.520 274,653 +0.13(+5.44%)
Jul 19, 2022 2.400 2.440 2.370 2.390 87,669 +0.00(+0.00%)
Jul 18, 2022 2.290 2.410 2.280 2.390 427,283 +0.10(+4.37%)
Jul 15, 2022 2.250 2.300 2.210 2.290 187,334 +0.07(+3.15%)
Jul 14, 2022 2.280 2.280 2.210 2.220 195,406 -0.08(-3.48%)
Jul 13, 2022 2.310 2.310 2.270 2.300 201,979 +0.00(+0.00%)
Jul 12, 2022 2.380 2.420 2.290 2.300 377,424 -0.08(-3.36%)
Jul 11, 2022 2.450 2.470 2.360 2.380 528,306 -0.02(-0.83%)
Jul 08, 2022 2.460 2.460 2.370 2.400 210,898 -0.02(-0.83%)
Jul 07, 2022 2.470 2.510 2.410 2.420 517,975 +0.02(+0.83%)
Jul 06, 2022 2.500 2.500 2.360 2.400 562,569 -0.10(-4.00%)
Jul 05, 2022 2.560 2.560 2.460 2.500 308,056 -0.06(-2.34%)
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.