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

Canacol Energy Ltd (TSX: CNE )

4.970 +0.070 (+1.43%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 30, 2018 4.340 4.350 4.250 4.290 376,301 -0.07(-1.61%)
Apr 27, 2018 4.370 4.390 4.310 4.360 65,800 -0.01(-0.23%)
Apr 26, 2018 4.340 4.370 4.290 4.370 68,327 +0.04(+0.92%)
Apr 25, 2018 4.380 4.380 4.310 4.330 325,417 -0.05(-1.14%)
Apr 24, 2018 4.360 4.440 4.290 4.380 52,265 +0.03(+0.69%)
Apr 23, 2018 4.380 4.410 4.340 4.350 20,079 -0.05(-1.14%)
Apr 20, 2018 4.330 4.400 4.230 4.400 107,530 +0.04(+0.92%)
Apr 19, 2018 4.480 4.500 4.230 4.360 174,820 -0.11(-2.46%)
Apr 18, 2018 4.450 4.525 4.445 4.470 427,511 +0.06(+1.36%)
Apr 17, 2018 4.440 4.505 4.410 4.410 151,998 -0.02(-0.45%)
Apr 16, 2018 4.440 4.485 4.410 4.430 121,840 -0.01(-0.23%)
Apr 13, 2018 4.410 4.490 4.400 4.440 182,240 +0.03(+0.68%)
Apr 12, 2018 4.370 4.430 4.370 4.410 130,079 +0.01(+0.23%)
Apr 11, 2018 4.270 4.410 4.260 4.400 153,711 +0.15(+3.53%)
Apr 10, 2018 4.260 4.260 4.205 4.250 567,329 +0.02(+0.47%)
Apr 09, 2018 4.220 4.250 4.210 4.230 76,689 +0.03(+0.71%)
Apr 06, 2018 4.200 149,392 -0.02(-0.47%)
Apr 05, 2018 4.140 4.240 4.110 4.220 85,880 +0.08(+1.93%)
Apr 04, 2018 4.040 4.150 4.040 4.140 69,156 +0.00(+0.00%)
Apr 03, 2018 4.110 4.140 4.080 4.140 26,062 +0.04(+0.98%)
Apr 02, 2018 4.220 4.220 4.090 4.100 168,016 -0.11(-2.61%)
Mar 29, 2018 4.210 4.210 4.210 0 -0.09(-2.09%)
Mar 28, 2018 4.380 4.380 4.250 4.300 77,696 -0.08(-1.83%)
Mar 27, 2018 4.380 4.410 4.310 4.380 263,962 -0.12(-2.67%)
Mar 26, 2018 4.510 4.510 4.450 4.500 57,769 +0.05(+1.12%)
Mar 23, 2018 4.450 4.490 4.450 4.450 48,322 +0.02(+0.45%)
Mar 22, 2018 4.480 4.530 4.405 4.430 66,656 -0.07(-1.56%)
Mar 21, 2018 4.420 4.530 4.400 4.500 114,083 +0.08(+1.81%)
Mar 20, 2018 4.400 4.430 4.350 4.420 52,911 +0.01(+0.23%)
Mar 19, 2018 4.410 4.430 4.360 4.410 27,590 +0.00(+0.00%)
Mar 16, 2018 4.400 4.460 4.400 4.410 52,076 -0.01(-0.23%)
Mar 15, 2018 4.430 4.440 4.390 4.420 29,404 +0.02(+0.45%)
Mar 14, 2018 4.430 4.440 4.390 4.400 56,020 +0.00(+0.00%)
Mar 13, 2018 4.420 4.450 4.400 4.400 69,990 -0.03(-0.68%)
Mar 12, 2018 4.300 4.430 4.280 4.430 72,987 +0.08(+1.84%)
Mar 09, 2018 4.390 4.390 4.350 4.350 11,592 -0.04(-0.91%)
Mar 08, 2018 4.400 4.405 4.300 4.390 117,927 -0.01(-0.23%)
Mar 07, 2018 4.390 4.420 4.370 4.400 71,896 +0.00(+0.00%)
Mar 06, 2018 4.400 4.420 4.290 4.400 216,894 +0.02(+0.34%)
Mar 05, 2018 4.220 4.420 4.220 4.385 283,363 +0.14(+3.42%)
Mar 02, 2018 4.170 4.265 4.170 4.240 40,937 +0.04(+1.07%)
Mar 01, 2018 4.200 4.220 4.180 4.195 66,072 -0.04(-0.83%)
Feb 28, 2018 4.280 4.280 4.200 4.230 123,108 -0.03(-0.70%)
Feb 27, 2018 4.320 4.350 4.200 4.260 107,252 -0.06(-1.39%)
Feb 26, 2018 4.350 4.360 4.300 4.320 109,923 -0.00(-0.12%)
Feb 23, 2018 4.350 4.360 4.290 4.325 74,024 +0.02(+0.35%)
Feb 22, 2018 4.320 4.420 4.305 4.310 164,265 +0.02(+0.47%)
Feb 21, 2018 4.330 4.380 4.285 4.290 45,656 -0.04(-0.92%)
Feb 20, 2018 4.260 4.395 4.260 4.330 59,378 +0.00(+0.00%)
Feb 16, 2018 4.330 4.330 4.330 0 +0.00(+0.00%)
Feb 15, 2018 4.370 4.380 4.290 4.330 112,944 -0.03(-0.69%)
Feb 14, 2018 4.130 4.390 4.130 4.360 164,597 +0.04(+0.93%)
Feb 13, 2018 4.320 171,145 -0.02(-0.46%)
Feb 12, 2018 4.290 4.360 4.280 4.340 120,189 +0.08(+1.88%)
Feb 09, 2018 4.270 4.275 4.150 4.260 199,041 -0.02(-0.47%)
Feb 08, 2018 4.320 4.240 4.280 116,926 -0.04(-0.93%)
Feb 07, 2018 4.300 4.320 4.290 4.320 180,091 -0.02(-0.46%)
Feb 06, 2018 4.210 4.355 4.200 4.340 166,767 +0.08(+1.88%)
Feb 05, 2018 4.220 4.305 4.220 4.260 171,584 -0.02(-0.47%)
Feb 02, 2018 4.250 4.300 4.245 4.280 84,710 -0.03(-0.70%)
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.