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

Canacol Energy Ltd (TSX: CNE )

5.090 +0.120 (+2.41%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 13, 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 (%)
Apr 29, 2016 3.940 4.080 3.850 4.030 1,525,266 +0.16(+4.13%)
Apr 28, 2016 3.900 3.980 3.860 3.870 748,493 -0.02(-0.51%)
Apr 27, 2016 3.900 3.940 3.840 3.890 640,953 +0.03(+0.78%)
Apr 26, 2016 3.820 3.940 3.770 3.860 556,218 +0.12(+3.21%)
Apr 25, 2016 3.820 3.820 3.660 3.740 462,794 -0.06(-1.58%)
Apr 22, 2016 4.010 4.060 3.780 3.800 1,750,127 -0.19(-4.76%)
Apr 21, 2016 3.970 4.120 3.930 3.990 2,220,868 +0.02(+0.50%)
Apr 20, 2016 3.800 4.000 3.780 3.970 1,556,636 +0.20(+5.31%)
Apr 19, 2016 3.700 3.780 3.670 3.770 335,419 +0.09(+2.45%)
Apr 18, 2016 3.340 3.700 3.340 3.680 726,132 +0.16(+4.55%)
Apr 15, 2016 3.640 3.640 3.500 3.520 356,240 -0.17(-4.61%)
Apr 14, 2016 3.560 3.700 3.560 3.690 713,121 +0.11(+3.07%)
Apr 13, 2016 3.460 3.580 3.460 3.580 436,614 +0.09(+2.58%)
Apr 12, 2016 3.450 3.520 3.420 3.490 456,083 +0.05(+1.45%)
Apr 11, 2016 3.380 3.440 3.360 3.440 219,037 +0.10(+2.99%)
Apr 08, 2016 3.390 3.400 3.330 3.340 144,681 +0.05(+1.52%)
Apr 07, 2016 3.290 3.330 3.220 3.290 260,551 -0.02(-0.60%)
Apr 06, 2016 3.360 3.400 3.270 3.310 482,274 -0.01(-0.30%)
Apr 05, 2016 3.280 3.330 3.260 3.320 116,092 +0.01(+0.30%)
Apr 04, 2016 3.450 3.450 3.290 3.310 325,181 -0.15(-4.34%)
Apr 01, 2016 3.360 3.460 3.305 3.460 272,636 +0.05(+1.47%)
Mar 31, 2016 3.350 3.440 3.320 3.410 343,232 +0.10(+3.02%)
Mar 30, 2016 3.380 3.460 3.300 3.310 202,753 -0.06(-1.78%)
Mar 29, 2016 3.240 3.370 3.220 3.370 268,205 +0.07(+2.12%)
Mar 28, 2016 3.340 3.340 3.240 3.300 120,421 -0.06(-1.79%)
Mar 24, 2016 3.360 3.360 3.360 0 +0.07(+2.13%)
Mar 23, 2016 3.380 3.380 3.280 3.290 398,340 -0.14(-4.08%)
Mar 22, 2016 3.300 3.430 3.300 3.430 204,178 +0.09(+2.69%)
Mar 21, 2016 3.410 3.410 3.280 3.340 202,630 -0.03(-0.89%)
Mar 18, 2016 3.470 3.530 3.330 3.370 283,653 -0.08(-2.32%)
Mar 17, 2016 3.430 3.530 3.400 3.450 394,925 +0.05(+1.47%)
Mar 16, 2016 3.350 3.480 3.340 3.400 383,233 +0.10(+3.03%)
Mar 15, 2016 3.290 3.300 3.210 3.300 456,693 -0.03(-0.90%)
Mar 14, 2016 3.250 3.380 3.210 3.330 353,693 -0.02(-0.60%)
Mar 11, 2016 3.370 3.400 3.230 3.350 656,145 +0.05(+1.52%)
Mar 10, 2016 3.450 3.450 3.280 3.300 667,312 -0.17(-4.90%)
Mar 09, 2016 3.480 3.505 3.380 3.470 388,690 +0.07(+2.06%)
Mar 08, 2016 3.500 3.530 3.400 3.400 792,393 -0.21(-5.82%)
Mar 07, 2016 3.680 3.710 3.560 3.610 423,260 +0.00(+0.00%)
Mar 04, 2016 3.660 3.700 3.550 3.610 427,374 -0.01(-0.28%)
Mar 03, 2016 3.510 3.770 3.500 3.620 881,418 +0.25(+7.42%)
Mar 02, 2016 3.250 3.410 3.250 3.370 543,986 +0.07(+2.12%)
Mar 01, 2016 3.310 3.390 3.280 3.300 493,307 +0.03(+0.92%)
Feb 29, 2016 3.240 3.360 3.220 3.270 713,048 +0.04(+1.24%)
Feb 26, 2016 3.200 3.300 3.170 3.230 1,989,792 +0.06(+1.89%)
Feb 25, 2016 3.200 2.990 3.170 1,364,262 +0.29(+10.07%)
Feb 24, 2016 2.790 2.890 2.770 2.880 455,438 +0.01(+0.35%)
Feb 23, 2016 2.860 2.920 2.830 2.870 210,786 -0.05(-1.71%)
Feb 22, 2016 2.940 2.730 2.920 410,791 +0.19(+6.96%)
Feb 19, 2016 2.730 2.790 2.670 2.730 347,245 -0.08(-2.85%)
Feb 18, 2016 2.970 2.980 2.750 2.810 690,565 -0.07(-2.43%)
Feb 17, 2016 2.830 2.910 2.760 2.880 786,707 +0.17(+6.27%)
Feb 16, 2016 2.510 2.740 2.510 2.710 993,046 +0.35(+14.83%)
Feb 12, 2016 2.360 2.360 2.360 0 -0.06(-2.48%)
Feb 11, 2016 2.270 2.420 2.250 2.420 223,886 +0.10(+4.31%)
Feb 10, 2016 2.340 2.370 2.260 2.320 283,984 -0.02(-0.85%)
Feb 09, 2016 2.370 2.400 2.300 2.340 406,345 -0.06(-2.50%)
Feb 08, 2016 2.500 2.500 2.310 2.400 456,294 -0.14(-5.51%)
Feb 05, 2016 2.550 2.570 2.480 2.540 364,550 +0.01(+0.40%)
Feb 04, 2016 2.540 2.610 2.470 2.530 309,487 +0.03(+1.20%)
Feb 03, 2016 2.440 2.520 2.320 2.500 754,249 +0.13(+5.49%)
Feb 02, 2016 2.450 2.480 2.370 2.370 336,468 -0.14(-5.58%)
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.