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, 2017 9.000 9.140 9.000 9.040 63,989 +0.04(+0.44%)
Nov 29, 2017 9.130 9.170 8.990 9.000 97,633 -0.14(-1.53%)
Nov 28, 2017 9.180 9.200 9.090 9.140 106,997 -0.03(-0.33%)
Nov 27, 2017 9.290 9.290 9.130 9.170 75,166 -0.06(-0.65%)
Nov 24, 2017 9.180 9.240 9.050 9.230 54,746 +0.09(+0.98%)
Nov 23, 2017 9.150 9.200 9.040 9.140 73,664 -0.03(-0.33%)
Nov 22, 2017 9.080 9.240 9.010 9.170 79,310 +0.11(+1.21%)
Nov 21, 2017 9.070 9.100 8.910 9.060 101,490 +0.02(+0.22%)
Nov 20, 2017 9.320 9.320 8.960 9.040 190,982 -0.29(-3.11%)
Nov 17, 2017 9.220 9.380 9.160 9.330 126,410 +0.13(+1.41%)
Nov 16, 2017 9.170 9.210 9.120 9.200 55,963 +0.07(+0.77%)
Nov 15, 2017 9.200 9.240 9.010 9.130 120,086 -0.09(-0.98%)
Nov 14, 2017 8.600 9.230 8.530 9.220 415,788 +0.67(+7.84%)
Nov 13, 2017 8.760 8.790 8.520 8.550 343,695 -0.15(-1.72%)
Nov 10, 2017 8.680 8.800 8.600 8.700 191,239 +0.05(+0.58%)
Nov 09, 2017 8.840 8.840 8.540 8.650 621,628 -0.18(-2.04%)
Nov 08, 2017 8.720 8.860 8.680 8.830 843,288 +0.13(+1.49%)
Nov 07, 2017 8.730 8.750 8.580 8.700 236,959 +0.01(+0.12%)
Nov 06, 2017 8.800 8.880 8.650 8.690 218,311 -0.05(-0.57%)
Nov 03, 2017 8.670 8.800 8.580 8.740 336,631 +0.19(+2.22%)
Nov 02, 2017 8.300 8.610 8.300 8.550 366,799 +0.24(+2.89%)
Nov 01, 2017 8.230 8.400 8.210 8.310 148,637 +0.05(+0.61%)
Oct 31, 2017 8.320 8.320 8.180 8.260 256,606 -0.05(-0.60%)
Oct 30, 2017 8.460 8.510 8.240 8.310 213,005 -0.15(-1.77%)
Oct 27, 2017 8.600 8.600 8.460 8.460 199,460 +0.04(+0.48%)
Oct 26, 2017 8.500 8.540 8.360 8.420 139,679 -0.08(-0.94%)
Oct 25, 2017 8.700 8.710 8.340 8.500 331,634 -0.17(-1.96%)
Oct 24, 2017 9.020 9.020 8.670 8.670 372,948 -0.33(-3.67%)
Oct 23, 2017 8.990 9.100 8.970 9.000 77,229 +0.05(+0.56%)
Oct 20, 2017 9.010 9.090 8.950 8.950 145,200 +0.07(+0.79%)
Oct 19, 2017 9.000 9.080 8.880 8.880 142,223 -0.11(-1.22%)
Oct 18, 2017 9.060 9.060 8.960 8.990 95,445 +0.00(+0.00%)
Oct 17, 2017 9.120 9.200 8.950 8.990 107,249 -0.13(-1.43%)
Oct 16, 2017 9.180 9.260 9.050 9.120 152,158 -0.04(-0.44%)
Oct 13, 2017 9.000 9.190 8.880 9.160 269,904 +0.19(+2.12%)
Oct 12, 2017 8.850 9.000 8.750 8.970 329,796 +0.17(+1.93%)
Oct 11, 2017 9.390 9.450 8.730 8.800 813,377 -0.54(-5.78%)
Oct 10, 2017 9.590 9.640 9.300 9.340 221,451 -0.24(-2.51%)
Oct 06, 2017 9.590 9.590 9.500 9.580 40,880 +0.03(+0.31%)
Oct 05, 2017 9.560 9.600 9.500 9.550 34,281 +0.00(+0.00%)
Oct 04, 2017 9.580 9.600 9.500 9.550 67,119 +0.05(+0.53%)
Oct 03, 2017 9.560 9.700 9.500 9.500 167,603 -0.06(-0.63%)
Oct 02, 2017 9.510 9.670 9.390 9.560 111,138 +0.06(+0.63%)
Sep 29, 2017 9.590 9.590 9.460 9.500 93,073 -0.05(-0.52%)
Sep 28, 2017 9.490 9.550 9.460 9.550 106,077 +0.05(+0.53%)
Sep 27, 2017 9.550 9.570 9.470 9.500 87,669 -0.03(-0.31%)
Sep 26, 2017 9.490 9.530 9.450 9.530 69,485 +0.09(+0.95%)
Sep 25, 2017 9.410 9.500 9.370 9.440 60,090 +0.08(+0.85%)
Sep 22, 2017 9.390 9.430 9.330 9.360 54,894 +0.00(+0.00%)
Sep 21, 2017 9.350 9.380 9.310 9.360 72,681 +0.06(+0.65%)
Sep 20, 2017 9.350 9.380 9.280 9.300 97,880 -0.04(-0.43%)
Sep 19, 2017 9.250 9.380 9.250 9.340 40,259 +0.09(+0.97%)
Sep 18, 2017 9.340 9.340 9.240 9.250 72,439 -0.10(-1.07%)
Sep 15, 2017 9.330 9.350 9.270 9.350 88,353 +0.01(+0.11%)
Sep 14, 2017 9.330 9.400 9.200 9.340 85,794 +0.03(+0.32%)
Sep 13, 2017 9.420 9.420 9.260 9.310 60,136 -0.04(-0.43%)
Sep 12, 2017 9.440 9.490 9.350 9.350 26,941 -0.05(-0.53%)
Sep 11, 2017 9.410 9.480 9.300 9.400 52,244 +0.00(+0.00%)
Sep 08, 2017 9.250 9.440 9.240 9.400 22,622 +0.15(+1.62%)
Sep 07, 2017 9.310 9.350 9.250 9.250 38,538 +0.00(+0.00%)
Sep 06, 2017 9.350 9.410 9.170 9.250 54,468 -0.04(-0.43%)
Sep 05, 2017 9.500 9.520 9.250 9.290 67,855 -0.17(-1.80%)
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.