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 (%)
Oct 31, 2013 7.360 7.380 7.230 7.310 14,400 +0.01(+0.14%)
Oct 30, 2013 7.310 7.340 7.270 7.300 24,343 -0.03(-0.34%)
Oct 29, 2013 7.250 7.380 7.210 7.325 20,175 +0.00(+0.07%)
Oct 28, 2013 7.400 7.500 7.270 7.320 87,805 +0.03(+0.41%)
Oct 25, 2013 7.330 7.350 7.290 7.290 13,528 +0.03(+0.41%)
Oct 24, 2013 7.250 7.310 7.200 7.260 24,739 +0.05(+0.69%)
Oct 23, 2013 7.260 7.260 7.120 7.210 11,693 +0.01(+0.14%)
Oct 22, 2013 7.200 7.300 7.190 7.200 21,760 -0.01(-0.14%)
Oct 21, 2013 7.140 7.280 7.140 7.210 15,143 +0.13(+1.84%)
Oct 18, 2013 6.990 7.080 6.990 7.080 27,100 +0.13(+1.87%)
Oct 17, 2013 7.050 7.050 6.950 6.950 10,325 -0.05(-0.71%)
Oct 16, 2013 6.980 7.000 6.980 7.000 7,694 +0.02(+0.29%)
Oct 15, 2013 6.880 7.000 6.830 6.980 23,915 +0.04(+0.58%)
Oct 11, 2013 6.940 6.940 6.940 0 +0.06(+0.87%)
Oct 10, 2013 7.080 7.080 6.800 6.880 49,612 -0.12(-1.71%)
Oct 09, 2013 7.200 7.200 7.000 7.000 26,167 -0.20(-2.78%)
Oct 08, 2013 7.200 7.200 7.100 7.200 15,222 +0.00(+0.00%)
Oct 07, 2013 7.340 7.340 7.110 7.200 5,590 -0.01(-0.14%)
Oct 04, 2013 7.160 7.300 7.100 7.210 20,815 +0.05(+0.77%)
Oct 03, 2013 7.160 7.160 7.130 7.155 3,540 -0.04(-0.49%)
Oct 02, 2013 7.030 7.190 6.990 7.190 7,060 +0.19(+2.71%)
Oct 01, 2013 7.130 7.130 7.000 7.000 4,080 -0.18(-2.51%)
Sep 27, 2013 7.210 7.210 7.140 7.180 4,000 +0.02(+0.28%)
Sep 26, 2013 7.150 7.160 7.090 7.160 4,947 -0.03(-0.42%)
Sep 25, 2013 7.250 7.250 7.190 7.190 8,750 +0.04(+0.56%)
Sep 24, 2013 7.130 7.210 7.100 7.150 7,165 +0.08(+1.13%)
Sep 23, 2013 7.080 7.250 7.010 7.070 11,214 +0.03(+0.43%)
Sep 20, 2013 7.225 7.300 7.010 7.040 37,850 -0.19(-2.63%)
Sep 19, 2013 7.060 7.230 7.010 7.230 27,973 +0.14(+1.97%)
Sep 18, 2013 6.950 7.090 6.950 7.090 20,822 +0.13(+1.87%)
Sep 17, 2013 6.920 7.000 6.920 6.960 42,961 +0.03(+0.43%)
Sep 16, 2013 6.920 7.000 6.850 6.930 10,613 +0.01(+0.14%)
Sep 13, 2013 6.850 7.060 6.850 6.920 14,183 -0.08(-1.14%)
Sep 12, 2013 6.960 7.000 6.850 7.000 7,375 +0.00(+0.00%)
Sep 11, 2013 6.990 7.025 6.980 7.000 47,045 +0.10(+1.45%)
Sep 10, 2013 6.960 6.960 6.850 6.900 4,787 -0.02(-0.29%)
Sep 09, 2013 6.880 6.990 6.880 6.920 3,552 -0.02(-0.29%)
Sep 06, 2013 7.000 7.000 6.870 6.940 18,860 -0.06(-0.86%)
Sep 05, 2013 6.950 7.000 6.920 7.000 3,032 +0.05(+0.72%)
Sep 04, 2013 6.980 7.000 6.950 6.950 3,546 -0.05(-0.71%)
Sep 03, 2013 7.050 7.050 6.980 7.000 8,450 -0.04(-0.57%)
Aug 30, 2013 7.040 7.040 7.040 0 +0.07(+1.00%)
Aug 29, 2013 6.920 6.970 6.900 6.970 20,360 +0.07(+1.01%)
Aug 28, 2013 7.050 7.050 6.850 6.900 11,019 -0.11(-1.57%)
Aug 27, 2013 7.000 7.100 6.950 7.010 8,768 +0.09(+1.30%)
Aug 26, 2013 7.000 7.000 6.920 6.920 8,623 -0.10(-1.42%)
Aug 23, 2013 6.900 7.040 6.900 7.020 21,808 +0.17(+2.48%)
Aug 22, 2013 6.900 6.900 6.850 6.850 39,593 -0.02(-0.29%)
Aug 21, 2013 7.020 7.040 6.870 6.870 18,072 -0.03(-0.43%)
Aug 20, 2013 7.000 7.020 6.900 6.900 11,950 -0.07(-1.00%)
Aug 19, 2013 6.950 7.010 6.950 6.970 10,544 +0.05(+0.72%)
Aug 16, 2013 6.850 6.850 6.800 6.920 13,751 +0.06(+0.87%)
Aug 15, 2013 6.840 6.900 6.840 6.860 8,262 -0.01(-0.15%)
Aug 14, 2013 6.900 6.950 6.850 6.870 15,039 -0.02(-0.29%)
Aug 13, 2013 7.050 7.060 6.860 6.890 19,323 -0.13(-1.85%)
Aug 12, 2013 7.080 7.080 7.000 7.020 8,240 +0.01(+0.21%)
Aug 09, 2013 7.000 7.050 6.920 7.005 19,613 +0.08(+1.23%)
Aug 08, 2013 6.800 6.940 6.800 6.920 17,084 +0.12(+1.76%)
Aug 07, 2013 6.990 6.990 6.800 6.800 20,105 -0.08(-1.16%)
Aug 06, 2013 6.980 7.040 6.800 6.880 15,780 -0.12(-1.71%)
Aug 02, 2013 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 01, 2013 7.000 7.010 6.990 7.000 2,800 +0.00(+0.00%)
Jul 31, 2013 7.020 7.020 6.890 7.000 3,500 +0.04(+0.57%)
Jul 30, 2013 7.010 7.010 6.960 6.960 1,635 -0.09(-1.28%)
Jul 29, 2013 7.060 7.060 7.010 7.050 14,119 -0.02(-0.28%)
Jul 26, 2013 7.050 7.100 7.000 7.070 10,640 +0.02(+0.28%)
Jul 25, 2013 7.120 7.155 6.990 7.050 18,962 -0.07(-0.98%)
Jul 24, 2013 7.240 7.240 7.100 7.120 118,060 -0.12(-1.66%)
Jul 23, 2013 7.170 7.240 7.050 7.240 29,126 +0.17(+2.40%)
Jul 22, 2013 7.050 7.070 7.050 7.070 2,200 +0.04(+0.50%)
Jul 19, 2013 6.930 7.100 6.900 7.035 11,225 +0.12(+1.81%)
Jul 18, 2013 6.960 7.010 6.900 6.910 6,714 -0.05(-0.72%)
Jul 17, 2013 6.960 6.970 6.870 6.960 1,985 -0.01(-0.14%)
Jul 16, 2013 6.950 6.980 6.860 6.970 20,165 +0.02(+0.29%)
Jul 15, 2013 6.950 6.980 6.920 6.950 18,223 +0.00(+0.00%)
Jul 12, 2013 6.910 6.950 6.895 6.950 20,715 +0.08(+1.16%)
Jul 11, 2013 6.950 6.960 6.700 6.870 19,109 +0.07(+1.03%)
Jul 10, 2013 6.850 7.000 6.780 6.800 33,659 -0.02(-0.29%)
Jul 09, 2013 6.770 6.850 6.740 6.820 2,738 +0.07(+1.04%)
Jul 08, 2013 6.600 6.750 6.600 6.750 41,650 +0.15(+2.27%)
Jul 05, 2013 6.460 6.600 6.460 6.600 12,877 +0.14(+2.17%)
Jul 04, 2013 6.500 6.590 6.460 6.460 14,802 -0.04(-0.62%)
Jul 03, 2013 6.420 6.560 6.420 6.500 8,500 +0.08(+1.25%)
Jul 02, 2013 6.420 6.500 6.410 6.420 9,514 -0.07(-1.08%)
Jun 28, 2013 6.490 6.490 6.490 0 -0.02(-0.31%)
Jun 26, 2013 6.560 6.600 6.500 6.510 11,100 +0.04(+0.62%)
Jun 25, 2013 6.360 6.480 6.360 6.470 61,987 +0.13(+2.05%)
Jun 24, 2013 6.730 6.730 6.280 6.340 39,129 -0.50(-7.38%)
Jun 21, 2013 6.900 6.900 6.620 6.845 8,627 +0.19(+2.93%)
Jun 20, 2013 6.680 6.750 6.630 6.650 3,100 -0.05(-0.75%)
Jun 19, 2013 6.810 6.845 6.700 6.700 22,400 -0.15(-2.19%)
Jun 18, 2013 6.870 6.895 6.850 6.850 12,729 +0.00(+0.00%)
Jun 17, 2013 6.930 6.980 6.850 6.850 13,895 -0.08(-1.08%)
Jun 14, 2013 6.900 6.950 6.900 6.925 15,250 +0.02(+0.36%)
Jun 13, 2013 6.800 6.970 6.800 6.900 9,647 +0.09(+1.32%)
Jun 12, 2013 6.910 6.910 6.740 6.810 9,956 -0.01(-0.15%)
Jun 11, 2013 7.100 7.100 6.820 6.820 3,950 +0.02(+0.29%)
Jun 10, 2013 6.560 6.880 6.550 6.800 8,159 +0.29(+4.45%)
Jun 07, 2013 6.620 6.625 6.430 6.510 94,003 -0.12(-1.81%)
Jun 06, 2013 6.850 6.950 6.530 6.630 42,700 -0.31(-4.47%)
Jun 05, 2013 7.110 7.150 6.830 6.940 29,225 -0.18(-2.53%)
Jun 04, 2013 7.180 7.180 7.120 7.120 30,050 -0.06(-0.84%)
Jun 03, 2013 7.200 7.200 7.110 7.180 7,100 -0.02(-0.28%)
May 31, 2013 7.350 7.350 7.120 7.200 28,505 -0.05(-0.69%)
May 30, 2013 7.720 7.720 7.250 7.250 15,680 -0.25(-3.33%)
May 29, 2013 7.700 7.700 7.280 7.500 38,769 -0.24(-3.10%)
May 28, 2013 7.840 7.850 7.740 7.740 31,320 -0.03(-0.39%)
May 27, 2013 7.790 7.880 7.720 7.770 19,610 -0.03(-0.38%)
May 24, 2013 7.690 7.800 7.600 7.800 19,890 +0.20(+2.63%)
May 23, 2013 7.640 7.750 7.530 7.600 18,730 -0.08(-1.04%)
May 22, 2013 7.550 7.680 7.550 7.680 21,152 +0.33(+4.49%)
May 21, 2013 7.490 7.500 7.350 7.350 11,935 +0.04(+0.55%)
May 17, 2013 7.310 7.310 7.310 0 +0.06(+0.83%)
May 16, 2013 7.540 7.600 7.240 7.250 57,366 -0.16(-2.16%)
May 15, 2013 6.990 7.600 6.990 7.410 61,950 +0.92(+14.18%)
May 13, 2013 6.480 6.500 6.300 6.490 12,895 +0.20(+3.18%)
May 10, 2013 6.440 6.440 6.100 6.290 52,628 -0.16(-2.48%)
May 09, 2013 6.610 6.620 6.450 6.450 13,958 -0.09(-1.38%)
May 08, 2013 6.850 6.850 6.460 6.540 28,769 -0.11(-1.65%)
May 07, 2013 6.840 6.850 6.650 6.650 19,281 +0.03(+0.45%)
May 06, 2013 6.600 6.810 6.540 6.620 11,930 +0.12(+1.85%)
May 03, 2013 6.750 6.750 6.460 6.500 26,525 +0.00(+0.00%)
May 02, 2013 6.640 6.750 6.500 6.500 19,591 -0.14(-2.11%)
May 01, 2013 6.840 6.840 6.550 6.640 13,570 -0.11(-1.63%)
Apr 30, 2013 6.990 6.990 6.620 6.750 24,019 +0.05(+0.75%)
Apr 29, 2013 6.780 6.800 6.700 6.700 13,734 +0.15(+2.29%)
Apr 26, 2013 6.700 6.900 6.550 6.550 57,830 -0.16(-2.38%)
Apr 25, 2013 6.700 6.820 6.700 6.710 38,017 -0.04(-0.59%)
Apr 24, 2013 6.740 6.750 6.600 6.750 10,350 +0.25(+3.85%)
Apr 23, 2013 6.500 6.900 6.380 6.500 35,215 +0.20(+3.17%)
Apr 22, 2013 6.480 6.500 6.290 6.300 66,062 -0.05(-0.79%)
Apr 19, 2013 6.380 6.425 6.300 6.350 14,955 -0.09(-1.40%)
Apr 18, 2013 6.610 6.650 6.440 6.440 49,530 -0.43(-6.26%)
Apr 17, 2013 6.900 6.900 6.600 6.870 43,456 -0.01(-0.15%)
Apr 16, 2013 6.750 7.000 6.620 6.880 24,811 +0.13(+1.93%)
Apr 15, 2013 7.200 7.200 6.700 6.750 10,630 -0.44(-6.12%)
Apr 12, 2013 6.900 7.190 6.900 7.190 26,007 +0.44(+6.52%)
Apr 11, 2013 6.980 6.980 6.610 6.750 23,311 -0.20(-2.88%)
Apr 10, 2013 7.000 7.060 6.760 6.950 3,629 +0.04(+0.58%)
Apr 09, 2013 6.780 6.910 6.690 6.910 33,950 +0.15(+2.22%)
Apr 08, 2013 7.120 7.190 6.720 6.760 23,318 -0.22(-3.15%)
Apr 05, 2013 6.880 7.140 6.800 6.980 20,939 +0.18(+2.65%)
Apr 04, 2013 6.650 6.950 6.650 6.800 51,600 +0.15(+2.26%)
Apr 03, 2013 6.960 7.000 6.550 6.650 161,300 -0.40(-5.67%)
Apr 02, 2013 7.900 8.000 6.670 7.050 180,840 -0.95(-11.88%)
Apr 01, 2013 8.380 8.390 7.900 8.000 23,575 -0.32(-3.85%)
Mar 28, 2013 8.320 8.320 8.320 0 +0.50(+6.39%)
Mar 27, 2013 8.700 8.930 7.770 7.820 114,668 -1.04(-11.74%)
Mar 26, 2013 9.360 9.360 8.710 8.860 88,415 -0.69(-7.23%)
Mar 25, 2013 9.660 9.700 9.370 9.550 10,998 +0.17(+1.81%)
Mar 22, 2013 9.400 9.500 9.380 9.380 3,665 +0.03(+0.32%)
Mar 21, 2013 9.310 9.400 9.310 9.350 9,791 +0.00(+0.00%)
Mar 20, 2013 9.000 9.360 9.000 9.350 17,520 +0.29(+3.20%)
Mar 19, 2013 9.150 9.160 9.050 9.060 20,610 -0.18(-1.95%)
Mar 18, 2013 9.490 9.490 9.160 9.240 34,180 -0.01(-0.11%)
Mar 15, 2013 9.160 9.390 9.160 9.250 42,995 +0.09(+0.98%)
Mar 14, 2013 9.270 9.270 9.160 9.160 37,840 -0.19(-2.03%)
Mar 13, 2013 9.300 9.400 9.260 9.350 24,320 -0.02(-0.21%)
Mar 12, 2013 9.620 9.620 9.370 9.370 29,230 -0.28(-2.90%)
Mar 11, 2013 9.740 9.740 9.590 9.650 29,614 +0.02(+0.21%)
Mar 08, 2013 9.790 9.790 9.550 9.630 22,411 +0.05(+0.52%)
Mar 07, 2013 9.850 9.890 9.570 9.580 31,550 -0.31(-3.13%)
Mar 06, 2013 9.880 9.890 9.880 9.890 4,794 +0.19(+1.96%)
Mar 05, 2013 9.800 9.850 9.640 9.700 15,992 +0.03(+0.31%)
Mar 04, 2013 9.890 9.890 9.510 9.670 24,263 -0.21(-2.13%)
Mar 01, 2013 9.900 9.900 9.800 9.880 31,860 -0.02(-0.20%)
Feb 28, 2013 10.00 10.00 9.810 9.900 21,785 -0.10(-1.00%)
Feb 27, 2013 10.08 10.08 9.930 10.00 15,030 -0.09(-0.89%)
Feb 26, 2013 9.990 10.09 9.900 10.09 37,150 +0.07(+0.70%)
Feb 22, 2013 10.00 10.02 9.980 10.02 11,800 +0.02(+0.20%)
Feb 21, 2013 10.05 10.08 9.930 10.00 31,688 -0.08(-0.79%)
Feb 20, 2013 10.05 10.08 10.00 10.08 27,303 +0.04(+0.40%)
Feb 19, 2013 10.04 10.05 10.02 10.04 85,170 +0.01(+0.10%)
Feb 15, 2013 10.03 10.03 10.03 0 -0.01(-0.10%)
Feb 14, 2013 10.04 10.04 10.00 10.04 120,865 +0.04(+0.40%)
Feb 13, 2013 10.00 10.00 9.900 10.00 63,100 +0.00(+0.00%)
Feb 12, 2013 9.910 10.03 9.910 10.00 31,751 +0.05(+0.50%)
Feb 11, 2013 10.04 10.04 9.900 9.950 53,635 -0.05(-0.50%)
Feb 08, 2013 9.900 10.00 9.750 10.00 10,780 +0.19(+1.94%)
Feb 07, 2013 10.00 10.00 9.670 9.810 14,050 -0.12(-1.21%)
Feb 06, 2013 10.00 10.00 9.910 9.930 85,550 -0.07(-0.70%)
Feb 04, 2013 9.900 10.04 9.900 10.00 19,500 +0.13(+1.32%)
Feb 01, 2013 9.950 9.950 9.860 9.870 17,490 -0.13(-1.30%)
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.