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 28, 2014 5.300 5.300 5.160 5.160 23,638 -0.10(-1.90%)
Nov 27, 2014 5.530 5.530 5.260 5.260 19,868 -0.14(-2.59%)
Nov 26, 2014 5.580 5.580 5.390 5.400 23,975 -0.22(-3.91%)
Nov 25, 2014 5.480 5.620 5.480 5.620 23,350 +0.17(+3.12%)
Nov 24, 2014 5.540 5.540 5.380 5.450 26,532 -0.14(-2.50%)
Nov 21, 2014 5.650 5.650 5.570 5.590 9,370 -0.05(-0.89%)
Nov 20, 2014 5.630 5.650 5.540 5.640 12,272 +0.06(+1.08%)
Nov 19, 2014 5.570 5.650 5.500 5.580 29,687 +0.13(+2.39%)
Nov 18, 2014 5.450 5.600 5.450 5.450 58,676 +0.00(+0.00%)
Nov 17, 2014 5.510 5.540 5.350 5.450 42,051 -0.05(-0.91%)
Nov 14, 2014 5.190 5.500 5.020 5.500 295,000 +0.58(+11.79%)
Nov 13, 2014 5.000 5.000 4.920 4.920 15,000 -0.01(-0.20%)
Nov 12, 2014 5.080 5.080 4.930 4.930 9,860 -0.07(-1.40%)
Nov 11, 2014 5.100 5.100 5.000 5.000 9,471 -0.10(-1.96%)
Nov 10, 2014 5.100 5.150 5.050 5.100 7,850 -0.03(-0.58%)
Nov 07, 2014 5.090 5.150 5.080 5.130 15,550 +0.13(+2.60%)
Nov 06, 2014 4.990 5.150 4.950 5.000 11,105 +0.08(+1.63%)
Nov 05, 2014 5.000 5.090 4.920 4.920 11,752 -0.05(-1.01%)
Nov 04, 2014 4.990 5.000 4.950 4.970 5,450 -0.02(-0.40%)
Nov 03, 2014 4.870 5.100 4.870 4.990 18,545 +0.14(+2.89%)
Oct 31, 2014 4.820 4.850 4.750 4.850 20,333 +0.00(+0.00%)
Oct 30, 2014 4.860 4.860 4.820 4.850 2,525 -0.07(-1.42%)
Oct 29, 2014 4.970 4.970 4.850 4.920 17,950 -0.10(-1.99%)
Oct 28, 2014 4.920 5.020 4.870 5.020 190,425 +0.14(+2.87%)
Oct 27, 2014 4.890 4.910 4.800 4.880 4,717 -0.06(-1.21%)
Oct 24, 2014 4.820 4.940 4.740 4.940 18,837 +0.14(+2.92%)
Oct 23, 2014 4.890 4.960 4.750 4.800 23,856 -0.02(-0.41%)
Oct 22, 2014 4.860 4.860 4.800 4.820 4,521 -0.03(-0.62%)
Oct 21, 2014 4.760 4.910 4.750 4.850 17,812 +0.09(+1.89%)
Oct 20, 2014 4.740 4.750 4.600 4.760 66,042 +0.02(+0.42%)
Oct 17, 2014 4.810 4.950 4.610 4.740 45,833 +0.20(+4.41%)
Oct 16, 2014 4.470 4.650 4.460 4.540 102,939 +0.04(+0.89%)
Oct 15, 2014 4.580 4.580 4.390 4.500 62,620 -0.10(-2.17%)
Oct 14, 2014 4.460 4.650 4.460 4.600 23,228 -0.08(-1.71%)
Oct 10, 2014 4.680 4.680 4.680 0 -0.02(-0.43%)
Oct 09, 2014 4.680 4.700 4.550 4.700 18,328 +0.02(+0.43%)
Oct 08, 2014 4.630 4.700 4.530 4.680 20,371 +0.03(+0.65%)
Oct 07, 2014 4.860 4.870 4.650 4.650 60,047 -0.30(-6.06%)
Oct 06, 2014 4.840 4.960 4.840 4.950 11,600 +0.13(+2.70%)
Oct 03, 2014 4.720 4.820 4.690 4.820 10,270 +0.08(+1.69%)
Oct 02, 2014 4.830 4.830 4.650 4.740 31,897 -0.08(-1.66%)
Oct 01, 2014 4.810 4.830 4.800 4.820 8,520 -0.04(-0.82%)
Sep 30, 2014 4.950 4.950 4.750 4.860 32,169 -0.09(-1.82%)
Sep 29, 2014 4.950 4.980 4.920 4.950 15,353 -0.04(-0.80%)
Sep 26, 2014 4.950 5.000 4.890 4.990 8,026 -0.01(-0.20%)
Sep 25, 2014 5.180 5.200 4.930 5.000 24,616 -0.14(-2.72%)
Sep 24, 2014 5.200 5.200 5.100 5.140 6,580 -0.06(-1.15%)
Sep 23, 2014 5.170 5.200 5.150 5.200 17,027 +0.03(+0.58%)
Sep 22, 2014 5.350 5.350 5.170 5.170 27,658 -0.15(-2.82%)
Sep 19, 2014 5.310 5.350 5.220 5.320 22,304 -0.01(-0.19%)
Sep 18, 2014 5.260 5.330 5.200 5.330 10,040 +0.08(+1.52%)
Sep 17, 2014 5.240 5.300 5.230 5.250 19,294 -0.05(-0.94%)
Sep 16, 2014 5.300 5.320 5.270 5.300 14,222 +0.03(+0.57%)
Sep 15, 2014 5.270 5.280 5.250 5.270 10,405 +0.00(+0.00%)
Sep 12, 2014 5.170 5.270 5.170 5.270 9,840 +0.07(+1.35%)
Sep 11, 2014 5.210 5.220 5.150 5.200 15,603 -0.04(-0.76%)
Sep 10, 2014 5.330 5.330 5.170 5.240 34,875 -0.11(-2.06%)
Sep 09, 2014 5.280 5.350 5.280 5.350 6,337 +0.08(+1.52%)
Sep 08, 2014 5.220 5.330 5.220 5.270 30,914 +0.06(+1.15%)
Sep 05, 2014 5.350 5.360 5.210 5.210 25,120 -0.07(-1.33%)
Sep 04, 2014 5.440 5.450 5.280 5.280 17,390 -0.15(-2.76%)
Sep 03, 2014 5.490 5.500 5.310 5.430 47,401 -0.04(-0.73%)
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.