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, 2014 5.710 5.720 5.590 5.700 47,579 +0.00(+0.00%)
Jan 30, 2014 5.670 5.740 5.660 5.700 21,083 +0.00(+0.00%)
Jan 29, 2014 5.840 5.840 5.660 5.700 18,545 -0.12(-2.06%)
Jan 28, 2014 5.800 5.830 5.730 5.820 38,318 +0.05(+0.87%)
Jan 27, 2014 6.010 6.010 5.760 5.770 62,551 -0.22(-3.67%)
Jan 24, 2014 6.030 6.040 5.980 5.990 60,136 -0.08(-1.32%)
Jan 23, 2014 6.100 6.130 6.070 6.070 10,589 -0.04(-0.65%)
Jan 22, 2014 6.150 6.150 6.090 6.110 36,509 -0.03(-0.49%)
Jan 21, 2014 6.160 6.160 6.100 6.140 137,057 +0.02(+0.33%)
Jan 20, 2014 6.170 6.170 6.100 6.120 10,126 -0.05(-0.81%)
Jan 17, 2014 6.050 6.170 6.010 6.170 34,428 +0.15(+2.49%)
Jan 16, 2014 6.020 6.100 6.000 6.020 33,447 +0.02(+0.33%)
Jan 15, 2014 6.110 6.190 6.000 6.000 50,218 -0.14(-2.28%)
Jan 14, 2014 6.140 6.140 6.020 6.140 3,479 +0.04(+0.66%)
Jan 13, 2014 6.000 6.140 6.000 6.100 21,930 +0.10(+1.67%)
Jan 10, 2014 6.100 6.120 5.950 6.000 28,319 -0.06(-0.99%)
Jan 09, 2014 6.040 6.140 6.040 6.060 10,353 +0.06(+1.00%)
Jan 08, 2014 6.100 6.100 5.880 6.000 21,296 -0.07(-1.15%)
Jan 07, 2014 5.900 6.070 5.850 6.070 42,501 +0.24(+4.12%)
Jan 06, 2014 5.820 5.840 5.750 5.830 28,350 +0.13(+2.28%)
Jan 03, 2014 5.650 5.700 5.650 5.700 11,627 +0.05(+0.88%)
Jan 02, 2014 5.570 5.720 5.570 5.650 5,140 +0.03(+0.53%)
Dec 31, 2013 5.620 5.620 5.620 0 +0.07(+1.26%)
Dec 30, 2013 5.620 5.630 5.510 5.550 15,685 -0.05(-0.89%)
Dec 27, 2013 5.570 5.630 5.550 5.600 8,817 +0.00(+0.00%)
Dec 24, 2013 5.600 5.600 5.600 0 +0.05(+0.90%)
Dec 23, 2013 5.550 5.690 5.500 5.550 40,534 -0.08(-1.42%)
Dec 20, 2013 5.350 5.640 5.350 5.630 36,427 +0.25(+4.65%)
Dec 19, 2013 5.370 5.410 5.250 5.380 33,445 +0.06(+1.13%)
Dec 18, 2013 5.350 5.400 5.240 5.320 38,445 +0.10(+1.92%)
Dec 17, 2013 5.160 5.250 5.150 5.220 0 +0.09(+1.75%)
Dec 16, 2013 4.820 5.150 4.820 5.130 39,205 +0.34(+7.10%)
Dec 13, 2013 4.710 4.820 4.710 4.790 17,060 +0.14(+3.01%)
Dec 12, 2013 4.620 4.650 4.550 4.650 37,765 +0.03(+0.65%)
Dec 11, 2013 4.710 4.710 4.530 4.620 27,646 -0.12(-2.53%)
Dec 10, 2013 4.850 4.850 4.660 4.740 22,857 -0.10(-2.07%)
Dec 09, 2013 4.970 4.970 4.800 4.840 13,234 -0.03(-0.62%)
Dec 06, 2013 4.750 4.880 4.700 4.870 142,340 +0.12(+2.53%)
Dec 05, 2013 4.700 4.900 4.600 4.750 74,520 +0.06(+1.28%)
Dec 04, 2013 4.370 4.690 4.370 4.690 55,540 +0.34(+7.82%)
Dec 03, 2013 4.560 4.560 4.280 4.350 64,570 -0.13(-2.90%)
Dec 02, 2013 4.830 4.900 4.260 4.480 155,016 -0.37(-7.63%)
Nov 29, 2013 4.860 5.040 4.810 4.850 46,069 -0.06(-1.22%)
Nov 28, 2013 5.030 5.040 4.810 4.910 55,928 -0.19(-3.73%)
Nov 27, 2013 5.530 5.530 4.870 5.100 100,099 -0.49(-8.77%)
Nov 26, 2013 5.730 5.730 5.470 5.590 30,240 -0.14(-2.44%)
Nov 25, 2013 5.590 5.750 5.590 5.730 38,081 +0.14(+2.50%)
Nov 22, 2013 5.630 5.710 5.550 5.590 40,700 -0.02(-0.36%)
Nov 21, 2013 5.750 5.750 5.590 5.610 23,133 -0.18(-3.11%)
Nov 20, 2013 5.600 5.880 5.600 5.790 29,521 +0.14(+2.48%)
Nov 19, 2013 5.990 6.000 5.600 5.650 73,366 -0.35(-5.83%)
Nov 18, 2013 6.220 6.320 5.820 6.000 119,797 -0.40(-6.25%)
Nov 15, 2013 6.990 7.000 6.180 6.400 314,782 -0.71(-9.99%)
Nov 14, 2013 7.300 7.350 7.100 7.110 38,201 -0.18(-2.47%)
Nov 12, 2013 7.290 7.320 7.230 7.290 27,242 +0.12(+1.67%)
Nov 11, 2013 7.200 7.200 7.050 7.170 13,830 -0.02(-0.28%)
Nov 08, 2013 7.090 7.240 7.000 7.190 14,172 +0.15(+2.13%)
Nov 07, 2013 7.200 7.230 6.980 7.040 33,735 -0.16(-2.22%)
Nov 06, 2013 7.110 7.240 7.000 7.200 31,089 +0.14(+1.98%)
Nov 05, 2013 7.240 7.300 7.060 7.060 49,518 -0.20(-2.75%)
Nov 04, 2013 7.340 7.340 7.240 7.260 14,595 -0.04(-0.55%)
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.