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

Crius Energy (TSX: KWH-UN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 10.00 10.00 9.780 10.00 15,440 +0.04(+0.40%)
Jan 30, 2013 10.00 10.05 9.960 9.960 28,313 -0.04(-0.40%)
Jan 29, 2013 10.04 10.05 10.00 10.00 34,200 +0.04(+0.40%)
Jan 28, 2013 10.10 10.10 9.960 9.960 41,151 -0.09(-0.90%)
Jan 25, 2013 10.05 10.10 9.950 10.05 18,700 -0.01(-0.10%)
Jan 24, 2013 10.04 10.10 10.00 10.06 36,635 +0.01(+0.10%)
Jan 23, 2013 10.00 10.05 9.980 10.05 38,640 +0.03(+0.30%)
Jan 22, 2013 10.00 10.02 10.00 10.02 29,493 +0.00(+0.00%)
Jan 21, 2013 10.00 10.05 9.950 10.02 58,704 +0.02(+0.20%)
Jan 18, 2013 9.900 10.10 9.880 10.00 207,090 +0.10(+1.01%)
Jan 17, 2013 9.900 9.900 9.850 9.900 22,705 +0.09(+0.92%)
Jan 16, 2013 9.800 9.880 9.760 9.810 10,947 -0.09(-0.91%)
Jan 15, 2013 9.850 9.930 9.850 9.900 21,210 -0.03(-0.30%)
Jan 14, 2013 9.970 10.00 9.850 9.930 25,870 +0.07(+0.71%)
Jan 11, 2013 9.980 9.980 9.860 9.860 4,550 +0.01(+0.10%)
Jan 10, 2013 9.900 9.960 9.850 9.850 11,251 -0.13(-1.30%)
Jan 09, 2013 9.950 9.980 9.900 9.980 6,202 +0.08(+0.81%)
Jan 08, 2013 9.990 9.990 9.700 9.900 10,540 +0.00(+0.00%)
Jan 07, 2013 9.850 9.900 9.850 9.900 11,090 +0.05(+0.51%)
Jan 04, 2013 9.850 9.900 9.850 9.850 20,600 +0.00(+0.00%)
Jan 03, 2013 9.850 9.850 9.800 9.850 4,900 +0.00(+0.00%)
Jan 02, 2013 9.610 9.850 9.750 9.850 9,816 -0.02(-0.20%)
Dec 31, 2012 9.870 9.870 9.870 0 +0.00(+0.00%)
Dec 28, 2012 9.880 9.880 9.850 9.870 15,000 +0.00(+0.00%)
Dec 27, 2012 9.880 9.880 9.800 9.870 16,375 +0.02(+0.20%)
Dec 24, 2012 9.850 9.850 9.850 0 +0.15(+1.55%)
Dec 21, 2012 9.720 9.880 9.650 9.700 64,100 -0.02(-0.21%)
Dec 20, 2012 9.370 9.750 9.350 9.720 49,925 +0.47(+5.08%)
Dec 19, 2012 9.400 9.500 9.250 9.250 30,100 -0.20(-2.12%)
Dec 18, 2012 9.490 9.500 9.300 9.450 19,038 +0.30(+3.28%)
Dec 17, 2012 9.470 9.500 9.150 9.150 36,150 -0.10(-1.08%)
Dec 14, 2012 9.240 9.250 9.240 9.250 13,300 +0.24(+2.66%)
Dec 13, 2012 8.960 9.240 8.950 9.010 9,800 +0.01(+0.11%)
Dec 12, 2012 9.000 9.000 8.950 9.000 10,200 +0.00(+0.00%)
Dec 11, 2012 9.250 9.250 9.000 9.000 10,900 -0.20(-2.17%)
Dec 10, 2012 9.310 9.360 9.150 9.200 63,200 -0.15(-1.60%)
Dec 07, 2012 9.500 9.500 9.350 9.350 1,590 +0.00(+0.00%)
Dec 06, 2012 9.440 9.500 9.350 9.350 11,050 -0.15(-1.58%)
Dec 05, 2012 9.700 9.700 9.450 9.500 16,855 +0.00(+0.00%)
Dec 04, 2012 9.650 9.650 9.500 9.500 5,400 +0.25(+2.70%)
Nov 30, 2012 9.500 9.500 9.250 9.250 6,100 -0.25(-2.63%)
Nov 29, 2012 9.500 9.500 9.500 9.500 1,231 +0.00(+0.00%)
Nov 28, 2012 9.500 9.500 9.440 9.500 3,909 +0.00(+0.00%)
Nov 27, 2012 9.250 9.500 9.250 9.500 5,600 +0.19(+2.04%)
Nov 26, 2012 9.450 9.450 9.310 9.310 16,600 -0.16(-1.69%)
Nov 24, 2012 9.500 9.500 9.300 9.470 14,387 +0.00(+0.00%)
Nov 23, 2012 9.500 9.500 9.300 9.470 14,387 -0.03(-0.32%)
Nov 22, 2012 9.650 9.650 9.400 9.500 19,082 -0.10(-1.04%)
Nov 21, 2012 9.650 9.750 9.500 9.600 86,610 -0.05(-0.52%)
Nov 20, 2012 9.700 9.750 9.650 9.650 16,537 -0.10(-1.03%)
Nov 19, 2012 9.750 9.750 9.750 9.750 1,800 +0.02(+0.21%)
Nov 16, 2012 9.530 9.990 9.530 9.730 183,050 +0.08(+0.83%)
Nov 15, 2012 9.750 9.800 9.650 9.650 132,920 -0.18(-1.83%)
Nov 14, 2012 9.940 9.940 9.800 9.830 189,520 -0.16(-1.60%)
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.