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 (%)
Jul 17, 2019 8.800 8.800 0 +0.00(+0.00%)
Jul 16, 2019 8.790 8.800 8.780 8.790 380,330 +0.00(+0.00%)
Jul 15, 2019 8.790 8.800 8.790 8.790 119,630 +0.00(+0.00%)
Jul 12, 2019 8.790 8.790 8.780 8.790 267,357 +0.00(+0.00%)
Jul 11, 2019 8.790 8.790 8.780 8.790 406,349 +0.01(+0.11%)
Jul 10, 2019 8.790 8.800 8.780 8.780 632,929 -0.01(-0.11%)
Jul 09, 2019 8.780 8.790 8.770 8.790 845,874 +0.02(+0.23%)
Jul 08, 2019 8.580 8.770 8.560 8.770 343,272 +0.19(+2.21%)
Jul 05, 2019 8.550 8.580 8.550 8.580 14,427 +0.03(+0.35%)
Jul 04, 2019 8.570 8.580 8.550 8.550 10,290 -0.04(-0.47%)
Jul 03, 2019 8.600 8.610 8.570 8.590 26,450 +0.02(+0.23%)
Jul 02, 2019 8.580 8.600 8.570 8.570 7,684 +0.00(+0.00%)
Jun 28, 2019 8.570 8.570 8.570 0 +0.00(+0.00%)
Jun 27, 2019 8.560 8.590 8.560 8.570 41,964 -0.03(-0.35%)
Jun 26, 2019 8.600 8.630 8.600 8.600 53,267 -0.03(-0.35%)
Jun 25, 2019 8.580 8.640 8.580 8.630 186,278 +0.03(+0.35%)
Jun 24, 2019 8.570 8.630 8.570 8.600 117,638 -0.04(-0.46%)
Jun 21, 2019 8.620 8.640 8.610 8.640 10,721 +0.00(+0.00%)
Jun 20, 2019 8.650 8.650 8.640 8.640 24,730 -0.01(-0.12%)
Jun 19, 2019 8.620 8.670 8.620 8.650 17,383 +0.00(+0.00%)
Jun 18, 2019 8.680 8.690 8.560 8.650 279,451 -0.03(-0.35%)
Jun 17, 2019 8.680 8.690 8.650 8.680 41,423 -0.02(-0.23%)
Jun 14, 2019 8.670 8.710 8.660 8.700 95,902 +0.02(+0.23%)
Jun 13, 2019 8.660 8.690 8.660 8.680 32,989 -0.01(-0.12%)
Jun 12, 2019 8.650 8.690 8.650 8.690 27,809 +0.02(+0.23%)
Jun 11, 2019 8.660 8.680 8.660 8.670 12,617 +0.02(+0.23%)
Jun 10, 2019 8.650 8.660 8.640 8.650 20,841 -0.01(-0.12%)
Jun 07, 2019 8.670 8.670 8.650 8.660 25,297 -0.01(-0.12%)
Jun 06, 2019 8.660 8.670 8.640 8.670 54,564 +0.00(+0.00%)
Jun 05, 2019 8.660 8.670 8.640 8.670 34,233 -0.01(-0.12%)
Jun 04, 2019 8.600 8.680 8.600 8.680 36,206 +0.09(+1.05%)
Jun 03, 2019 8.580 8.610 8.580 8.590 22,487 +0.02(+0.23%)
May 31, 2019 8.530 8.590 8.530 8.570 135,966 +0.00(+0.00%)
May 30, 2019 8.540 8.590 8.540 8.570 190,855 -0.01(-0.12%)
May 29, 2019 8.600 8.620 8.550 8.580 168,470 -0.01(-0.12%)
May 28, 2019 8.560 8.630 8.560 8.590 102,700 +0.07(+0.82%)
May 27, 2019 8.650 8.670 8.520 8.520 58,095 -0.14(-1.62%)
May 24, 2019 8.620 8.660 8.620 8.660 69,285 +0.04(+0.46%)
May 23, 2019 8.580 8.650 8.570 8.620 133,541 +0.03(+0.35%)
May 22, 2019 8.640 8.650 8.590 8.590 553,461 -0.05(-0.58%)
May 21, 2019 8.670 8.670 8.640 8.640 154,618 -0.04(-0.46%)
May 17, 2019 8.680 8.680 8.680 0 +0.05(+0.58%)
May 16, 2019 8.680 8.680 8.610 8.630 183,286 -0.03(-0.35%)
May 15, 2019 8.690 8.710 8.650 8.660 231,492 -0.05(-0.57%)
May 14, 2019 8.710 8.710 8.690 8.710 323,529 -0.01(-0.11%)
May 13, 2019 8.700 8.720 8.690 8.720 100,438 +0.01(+0.11%)
May 10, 2019 8.710 8.720 8.700 8.710 45,557 +0.00(+0.00%)
May 09, 2019 8.720 8.720 8.700 8.710 55,329 -0.01(-0.11%)
May 08, 2019 8.700 8.720 8.690 8.720 22,507 +0.01(+0.11%)
May 07, 2019 8.680 8.710 8.680 8.710 93,388 +0.02(+0.23%)
May 06, 2019 8.670 8.690 8.670 8.690 54,107 +0.00(+0.00%)
May 03, 2019 8.670 8.700 8.670 8.690 63,652 +0.00(+0.00%)
May 02, 2019 8.660 8.690 8.660 8.690 60,477 +0.00(+0.00%)
May 01, 2019 8.690 8.690 8.680 8.690 72,241 +0.01(+0.12%)
Apr 30, 2019 8.670 8.680 8.670 8.680 23,869 +0.00(+0.00%)
Apr 29, 2019 8.670 8.680 8.650 8.680 66,321 +0.00(+0.00%)
Apr 26, 2019 8.690 8.690 8.660 8.680 227,935 -0.01(-0.12%)
Apr 25, 2019 8.670 8.690 8.660 8.690 347,258 +0.01(+0.12%)
Apr 24, 2019 8.670 8.680 8.660 8.680 92,296 +0.02(+0.23%)
Apr 23, 2019 8.680 8.680 8.660 8.660 35,501 -0.02(-0.23%)
Apr 22, 2019 8.680 8.680 8.670 8.680 42,881 +0.00(+0.00%)
Apr 18, 2019 8.680 8.680 8.680 0 +0.02(+0.23%)
Apr 17, 2019 8.630 8.660 8.620 8.660 122,932 +0.01(+0.12%)
Apr 16, 2019 8.660 8.680 8.620 8.650 81,626 -0.01(-0.12%)
Apr 15, 2019 8.640 8.670 8.630 8.660 49,534 +0.03(+0.35%)
Apr 12, 2019 8.660 8.660 8.620 8.630 97,001 +0.00(+0.00%)
Apr 11, 2019 8.610 8.650 8.610 8.630 33,152 -0.02(-0.23%)
Apr 10, 2019 8.610 8.660 8.610 8.650 224,487 +0.04(+0.46%)
Apr 09, 2019 8.590 8.610 8.540 8.610 946,212 +0.02(+0.23%)
Apr 08, 2019 8.560 8.600 8.560 8.590 223,981 -0.01(-0.12%)
Apr 05, 2019 8.600 8.620 8.590 8.600 191,219 +0.01(+0.12%)
Apr 04, 2019 8.580 8.610 8.580 8.590 548,539 -0.01(-0.12%)
Apr 03, 2019 8.640 8.640 8.570 8.600 251,393 -0.01(-0.12%)
Apr 02, 2019 8.650 8.660 8.600 8.610 408,101 -0.03(-0.35%)
Apr 01, 2019 8.680 8.680 8.640 8.640 425,656 +0.00(+0.00%)
Mar 29, 2019 8.680 8.700 8.640 8.640 726,762 -0.03(-0.35%)
Mar 28, 2019 8.660 8.690 8.660 8.670 99,006 +0.03(+0.35%)
Mar 27, 2019 8.630 8.670 8.630 8.640 163,941 +0.01(+0.12%)
Mar 26, 2019 8.640 8.660 8.630 8.630 268,213 -0.02(-0.23%)
Mar 25, 2019 8.750 8.760 8.630 8.650 447,099 -0.20(-2.26%)
Mar 22, 2019 8.850 8.920 8.830 8.850 1,028,065 +0.00(+0.00%)
Mar 21, 2019 8.870 8.890 8.750 8.850 368,401 -0.03(-0.34%)
Mar 20, 2019 8.880 8.910 8.870 8.880 209,527 -0.03(-0.34%)
Mar 19, 2019 8.930 8.930 8.880 8.910 139,136 -0.02(-0.22%)
Mar 18, 2019 8.950 8.950 8.850 8.930 285,993 -0.01(-0.11%)
Mar 15, 2019 8.950 8.950 8.940 8.940 113,556 -0.01(-0.11%)
Mar 14, 2019 8.930 8.950 8.930 8.950 135,577 +0.00(+0.00%)
Mar 13, 2019 8.950 8.960 8.930 8.950 392,811 +0.00(+0.00%)
Mar 12, 2019 8.940 8.950 8.940 8.950 242,012 +0.03(+0.34%)
Mar 11, 2019 8.950 8.960 8.920 8.920 151,356 -0.04(-0.45%)
Mar 08, 2019 8.930 8.980 8.930 8.960 150,176 -0.01(-0.11%)
Mar 07, 2019 8.930 8.970 8.930 8.970 194,815 +0.01(+0.11%)
Mar 06, 2019 8.940 8.960 8.930 8.960 129,940 +0.01(+0.11%)
Mar 05, 2019 8.920 8.970 8.920 8.950 205,198 +0.00(+0.00%)
Mar 04, 2019 8.950 8.960 8.940 8.950 231,004 -0.01(-0.11%)
Mar 01, 2019 8.910 8.970 8.900 8.960 502,896 +0.01(+0.11%)
Feb 28, 2019 8.920 8.950 8.920 8.950 296,639 +0.03(+0.34%)
Feb 27, 2019 8.920 8.930 8.910 8.920 158,907 -0.02(-0.22%)
Feb 26, 2019 8.910 8.950 8.910 8.940 124,324 +0.01(+0.11%)
Feb 25, 2019 8.910 8.940 8.900 8.930 465,370 -0.03(-0.33%)
Feb 22, 2019 8.910 8.960 8.910 8.960 645,402 +0.00(+0.00%)
Feb 21, 2019 8.950 8.960 8.910 8.960 1,324,832 +0.02(+0.22%)
Feb 20, 2019 8.780 8.970 8.780 8.940 3,212,936 +1.43(+19.04%)
Feb 19, 2019 7.510 7.530 7.500 7.510 549,936 -0.02(-0.27%)
Feb 15, 2019 7.530 7.530 7.530 0 +0.00(+0.00%)
Feb 14, 2019 7.510 7.530 7.500 7.530 570,964 +0.00(+0.00%)
Feb 13, 2019 7.510 7.530 7.500 7.530 639,581 +0.02(+0.27%)
Feb 12, 2019 7.500 7.530 7.500 7.510 499,687 +0.01(+0.13%)
Feb 11, 2019 7.500 7.520 7.500 7.500 505,425 -0.03(-0.40%)
Feb 08, 2019 7.480 7.530 7.480 7.530 989,966 +0.03(+0.40%)
Feb 07, 2019 7.520 7.640 7.460 7.500 7,442,059 +2.02(+36.86%)
Feb 06, 2019 5.470 5.510 5.420 5.480 99,600 +0.05(+0.92%)
Feb 05, 2019 5.470 5.470 5.410 5.430 101,944 -0.03(-0.55%)
Feb 04, 2019 5.400 5.460 5.340 5.460 109,334 +0.08(+1.49%)
Feb 01, 2019 5.280 5.380 5.280 5.380 86,555 +0.11(+2.09%)
Jan 31, 2019 5.250 5.320 5.210 5.270 87,763 +0.06(+1.15%)
Jan 30, 2019 5.180 5.260 5.130 5.210 115,392 +0.09(+1.76%)
Jan 29, 2019 5.290 5.290 5.060 5.120 138,803 -0.16(-3.03%)
Jan 28, 2019 5.310 5.310 5.210 5.280 103,546 -0.02(-0.38%)
Jan 25, 2019 5.400 5.400 5.170 5.300 184,493 +0.00(+0.00%)
Jan 24, 2019 5.260 5.350 5.210 5.300 176,772 +0.10(+1.92%)
Jan 23, 2019 4.950 5.250 4.950 5.200 201,585 +0.38(+7.88%)
Jan 22, 2019 4.750 4.900 4.700 4.820 91,144 -0.05(-1.03%)
Jan 21, 2019 4.660 4.890 4.590 4.870 138,042 +0.21(+4.51%)
Jan 18, 2019 4.730 4.750 4.550 4.660 273,494 -0.11(-2.31%)
Jan 17, 2019 4.780 4.800 4.400 4.770 459,121 -0.02(-0.42%)
Jan 16, 2019 5.450 5.460 4.710 4.790 752,545 -0.62(-11.46%)
Jan 15, 2019 5.280 5.420 5.270 5.410 202,085 +0.15(+2.85%)
Jan 14, 2019 5.200 5.280 5.150 5.260 73,094 +0.06(+1.15%)
Jan 11, 2019 5.270 5.270 5.150 5.200 162,029 +0.04(+0.78%)
Jan 10, 2019 4.980 5.180 4.930 5.160 187,173 +0.22(+4.45%)
Jan 09, 2019 4.890 5.020 4.760 4.940 158,182 +0.12(+2.49%)
Jan 08, 2019 4.830 4.870 4.760 4.820 96,695 +0.08(+1.69%)
Jan 07, 2019 4.630 4.760 4.600 4.740 91,327 +0.16(+3.49%)
Jan 04, 2019 4.600 4.700 4.580 4.580 129,197 +0.03(+0.66%)
Jan 03, 2019 4.570 4.620 4.510 4.550 95,719 -0.04(-0.87%)
Jan 02, 2019 4.610 4.680 4.420 4.590 142,068 +0.02(+0.44%)
Dec 31, 2018 4.570 4.570 4.570 0 +0.22(+5.06%)
Dec 28, 2018 4.410 4.410 4.200 4.350 133,634 +0.03(+0.69%)
Dec 27, 2018 4.160 4.430 4.150 4.320 216,615 +0.23(+5.62%)
Dec 24, 2018 4.090 4.090 4.090 0 -0.13(-3.08%)
Dec 21, 2018 4.250 4.350 4.090 4.220 183,913 +0.04(+0.96%)
Dec 20, 2018 4.300 4.350 4.140 4.180 162,611 -0.18(-4.13%)
Dec 19, 2018 4.240 4.390 4.220 4.360 179,110 +0.14(+3.32%)
Dec 18, 2018 4.180 4.280 4.120 4.220 398,491 +0.03(+0.72%)
Dec 17, 2018 4.350 4.380 4.180 4.190 229,338 -0.17(-3.90%)
Dec 14, 2018 4.360 4.390 4.320 4.360 224,909 -0.02(-0.46%)
Dec 13, 2018 4.500 4.580 4.350 4.380 185,045 -0.08(-1.79%)
Dec 12, 2018 4.530 4.650 4.430 4.460 213,887 -0.03(-0.67%)
Dec 11, 2018 4.450 4.610 4.410 4.490 186,650 +0.11(+2.51%)
Dec 10, 2018 4.740 4.750 4.350 4.380 275,190 -0.40(-8.37%)
Dec 07, 2018 4.610 4.840 4.610 4.780 271,483 +0.13(+2.80%)
Dec 06, 2018 4.800 4.800 4.220 4.650 762,340 -0.21(-4.32%)
Dec 05, 2018 5.040 5.040 4.740 4.860 330,448 -0.20(-3.95%)
Dec 04, 2018 5.200 5.240 4.940 5.060 346,002 -0.16(-3.07%)
Dec 03, 2018 5.440 5.440 5.130 5.220 240,469 -0.13(-2.43%)
Nov 30, 2018 5.270 5.390 5.220 5.350 201,762 +0.05(+0.94%)
Nov 29, 2018 5.370 5.390 5.300 5.300 78,116 -0.15(-2.75%)
Nov 28, 2018 5.430 5.500 5.370 5.450 153,556 +0.04(+0.74%)
Nov 27, 2018 5.380 5.510 5.350 5.410 179,133 -0.01(-0.18%)
Nov 26, 2018 5.580 5.580 5.360 5.420 284,634 -0.05(-0.91%)
Nov 23, 2018 5.500 5.570 5.410 5.470 119,557 -0.04(-0.73%)
Nov 22, 2018 5.390 5.640 5.390 5.510 146,077 +0.11(+2.04%)
Nov 21, 2018 5.390 5.440 5.350 5.400 293,674 +0.03(+0.56%)
Nov 20, 2018 5.340 5.410 5.260 5.370 205,898 -0.01(-0.19%)
Nov 19, 2018 5.560 5.580 5.300 5.380 270,894 -0.18(-3.24%)
Nov 16, 2018 5.660 5.660 5.280 5.560 602,243 -0.12(-2.11%)
Nov 15, 2018 6.200 6.200 5.250 5.680 816,750 -1.23(-17.80%)
Nov 14, 2018 6.940 6.980 6.830 6.910 97,128 +0.00(+0.00%)
Nov 13, 2018 6.940 7.050 6.810 6.910 182,603 -0.02(-0.29%)
Nov 12, 2018 6.750 7.030 6.740 6.930 188,319 +0.20(+2.97%)
Nov 09, 2018 6.770 6.770 6.560 6.730 109,454 +0.03(+0.45%)
Nov 08, 2018 6.850 6.850 6.680 6.700 127,465 -0.15(-2.19%)
Nov 07, 2018 6.760 6.850 6.710 6.850 101,636 +0.15(+2.24%)
Nov 06, 2018 6.750 6.790 6.690 6.700 105,871 -0.06(-0.89%)
Nov 05, 2018 6.550 6.790 6.550 6.760 151,473 +0.21(+3.21%)
Nov 02, 2018 6.450 6.570 6.450 6.550 143,326 +0.12(+1.87%)
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.