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 (%)
Nov 30, 2016 8.250 8.300 8.140 8.200 73,344 +0.02(+0.24%)
Nov 29, 2016 8.200 8.220 8.090 8.180 34,133 +0.00(+0.00%)
Nov 28, 2016 8.280 8.390 8.180 8.180 61,873 -0.16(-1.92%)
Nov 25, 2016 8.250 8.350 8.210 8.340 39,987 +0.10(+1.21%)
Nov 24, 2016 8.200 8.280 8.200 8.240 25,732 +0.04(+0.49%)
Nov 23, 2016 8.280 8.330 8.140 8.200 67,025 +0.00(+0.00%)
Nov 22, 2016 8.200 8.280 8.140 8.200 80,685 +0.00(+0.00%)
Nov 21, 2016 8.220 8.250 8.150 8.200 76,981 -0.05(-0.61%)
Nov 18, 2016 8.230 8.280 8.210 8.250 42,050 +0.03(+0.36%)
Nov 17, 2016 8.060 8.300 8.050 8.220 75,179 +0.19(+2.37%)
Nov 16, 2016 7.900 8.070 7.850 8.030 113,169 +0.10(+1.26%)
Nov 15, 2016 7.820 7.940 7.760 7.930 157,042 +0.07(+0.89%)
Nov 14, 2016 7.870 8.010 7.800 7.860 118,526 -0.07(-0.88%)
Nov 11, 2016 8.230 8.240 7.790 7.930 125,079 -0.06(-0.75%)
Nov 10, 2016 8.120 8.140 7.870 7.990 123,008 -0.10(-1.24%)
Nov 09, 2016 8.070 8.160 8.010 8.090 116,067 -0.07(-0.86%)
Nov 08, 2016 8.210 8.270 8.140 8.160 68,282 +0.01(+0.12%)
Nov 07, 2016 8.300 8.340 8.150 8.150 68,524 -0.05(-0.61%)
Nov 04, 2016 8.350 8.350 8.200 8.200 47,851 -0.11(-1.32%)
Nov 03, 2016 8.300 8.450 8.240 8.310 99,682 +0.06(+0.73%)
Nov 02, 2016 8.490 8.490 8.210 8.250 145,237 -0.24(-2.83%)
Nov 01, 2016 8.600 8.600 8.450 8.490 40,775 -0.07(-0.82%)
Oct 31, 2016 8.780 8.780 8.460 8.560 97,482 -0.18(-2.06%)
Oct 28, 2016 8.820 8.890 8.720 8.740 103,274 -0.09(-1.02%)
Oct 27, 2016 8.800 8.840 8.750 8.830 74,694 -0.06(-0.67%)
Oct 26, 2016 8.880 8.980 8.880 8.890 85,905 +0.02(+0.23%)
Oct 25, 2016 8.770 8.870 8.770 8.870 54,748 +0.09(+1.03%)
Oct 24, 2016 8.840 8.880 8.750 8.780 79,079 +0.00(+0.00%)
Oct 21, 2016 8.790 8.880 8.750 8.780 67,904 -0.03(-0.34%)
Oct 20, 2016 8.750 8.850 8.750 8.810 107,356 +0.08(+0.92%)
Oct 19, 2016 8.760 8.820 8.700 8.730 42,856 -0.01(-0.11%)
Oct 18, 2016 8.730 8.800 8.690 8.740 55,148 +0.02(+0.23%)
Oct 17, 2016 8.750 8.860 8.670 8.720 89,938 +0.02(+0.23%)
Oct 14, 2016 8.710 8.750 8.650 8.700 56,672 -0.02(-0.23%)
Oct 13, 2016 8.630 8.730 8.500 8.720 271,665 +0.19(+2.23%)
Oct 12, 2016 8.550 8.590 8.490 8.530 58,200 +0.04(+0.47%)
Oct 11, 2016 8.740 8.740 8.420 8.490 75,647 -0.14(-1.62%)
Oct 07, 2016 8.630 8.630 8.630 0 +0.14(+1.65%)
Oct 06, 2016 8.550 8.555 8.450 8.490 29,606 +0.02(+0.24%)
Oct 05, 2016 8.620 8.620 8.410 8.470 42,360 -0.11(-1.28%)
Oct 04, 2016 8.610 8.630 8.570 8.580 35,930 -0.04(-0.46%)
Oct 03, 2016 8.600 8.660 8.590 8.620 44,722 +0.08(+0.94%)
Sep 30, 2016 8.580 8.580 8.500 8.540 29,267 -0.01(-0.12%)
Sep 29, 2016 8.600 8.610 8.530 8.550 93,355 -0.04(-0.47%)
Sep 28, 2016 8.610 8.630 8.520 8.590 20,692 -0.01(-0.12%)
Sep 27, 2016 8.790 8.800 8.550 8.600 124,671 -0.15(-1.71%)
Sep 26, 2016 8.640 8.780 8.630 8.750 160,270 +0.15(+1.74%)
Sep 23, 2016 8.480 8.640 8.470 8.600 45,698 +0.14(+1.65%)
Sep 22, 2016 8.400 8.490 8.380 8.460 187,907 +0.09(+1.08%)
Sep 21, 2016 8.310 8.390 8.260 8.370 34,100 +0.08(+0.97%)
Sep 20, 2016 8.270 8.340 8.250 8.290 39,340 +0.02(+0.24%)
Sep 19, 2016 8.300 8.320 8.260 8.270 64,333 -0.03(-0.36%)
Sep 16, 2016 8.260 8.300 8.150 8.300 146,819 +0.01(+0.12%)
Sep 15, 2016 8.300 8.390 8.210 8.290 66,540 -0.01(-0.12%)
Sep 14, 2016 8.300 8.350 8.280 8.300 12,222 +0.00(+0.00%)
Sep 13, 2016 8.290 8.350 8.250 8.300 42,378 -0.04(-0.48%)
Sep 12, 2016 8.290 8.400 8.290 8.340 24,860 -0.02(-0.24%)
Sep 09, 2016 8.360 8.400 8.290 8.360 35,110 -0.04(-0.48%)
Sep 08, 2016 8.300 8.430 8.290 8.400 68,081 +0.07(+0.84%)
Sep 07, 2016 8.290 8.340 8.250 8.330 34,940 +0.03(+0.36%)
Sep 06, 2016 8.340 8.390 8.250 8.300 70,972 -0.06(-0.72%)
Sep 02, 2016 8.360 8.360 8.360 0 -0.01(-0.12%)
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.