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 (%)
Dec 31, 2015 8.800 8.800 8.800 0 +0.19(+2.21%)
Dec 30, 2015 8.610 8.730 8.600 8.610 11,148 -0.12(-1.37%)
Dec 29, 2015 8.770 8.840 8.510 8.730 18,583 +0.00(+0.00%)
Dec 24, 2015 8.730 8.730 8.730 0 -0.14(-1.58%)
Dec 23, 2015 8.980 9.000 8.850 8.870 34,370 -0.05(-0.56%)
Dec 22, 2015 9.000 9.010 8.870 8.920 25,508 +0.02(+0.22%)
Dec 21, 2015 8.800 8.950 8.640 8.900 20,021 +0.14(+1.60%)
Dec 18, 2015 8.930 8.930 8.640 8.760 45,521 -0.01(-0.11%)
Dec 17, 2015 8.970 8.970 8.700 8.770 51,247 +0.03(+0.34%)
Dec 16, 2015 8.260 8.880 8.260 8.740 74,774 +0.50(+6.07%)
Dec 15, 2015 8.080 8.370 7.940 8.240 105,940 +0.24(+3.00%)
Dec 14, 2015 8.180 8.190 7.930 8.000 54,473 -0.10(-1.23%)
Dec 11, 2015 8.230 8.230 8.100 8.100 27,871 -0.13(-1.58%)
Dec 10, 2015 8.260 8.260 8.160 8.230 30,902 -0.09(-1.08%)
Dec 09, 2015 8.170 8.350 8.130 8.320 51,183 +0.22(+2.72%)
Dec 08, 2015 8.010 8.200 8.010 8.100 21,985 -0.04(-0.49%)
Dec 07, 2015 8.130 8.170 8.030 8.140 82,158 +0.03(+0.37%)
Dec 04, 2015 8.280 8.280 7.820 8.110 82,945 -0.10(-1.22%)
Dec 03, 2015 8.560 8.570 8.120 8.210 109,645 -0.32(-3.75%)
Dec 02, 2015 8.600 8.740 8.530 8.530 34,907 -0.16(-1.84%)
Dec 01, 2015 8.690 8.750 8.610 8.690 55,670 +0.13(+1.52%)
Nov 30, 2015 8.620 8.720 8.400 8.560 37,304 -0.11(-1.27%)
Nov 27, 2015 8.390 8.750 8.310 8.670 63,623 +0.27(+3.21%)
Nov 26, 2015 8.830 8.830 8.300 8.400 50,214 -0.34(-3.89%)
Nov 25, 2015 8.720 9.050 8.710 8.740 55,023 -0.07(-0.79%)
Nov 24, 2015 8.970 8.800 8.810 56,433 -0.18(-2.00%)
Nov 23, 2015 9.050 8.990 33,117 +0.08(+0.90%)
Nov 20, 2015 9.100 9.100 8.900 8.910 31,855 -0.17(-1.87%)
Nov 19, 2015 9.250 9.250 8.910 9.080 40,427 -0.17(-1.84%)
Nov 18, 2015 8.900 9.250 8.710 9.250 51,864 +0.26(+2.89%)
Nov 17, 2015 9.220 9.250 8.820 8.990 96,378 -0.25(-2.71%)
Nov 16, 2015 9.250 9.290 9.200 9.240 23,523 +0.09(+0.98%)
Nov 13, 2015 9.370 9.650 9.070 9.150 69,298 -0.10(-1.08%)
Nov 12, 2015 9.810 9.810 9.160 9.250 0 -0.51(-5.23%)
Nov 11, 2015 9.690 9.900 9.680 9.760 51,973 +0.19(+1.99%)
Nov 10, 2015 9.440 9.640 9.440 9.570 287,267 +0.17(+1.81%)
Nov 09, 2015 9.500 9.740 9.370 9.400 67,370 -0.06(-0.63%)
Nov 06, 2015 9.400 9.540 9.350 9.460 68,929 +0.13(+1.39%)
Nov 05, 2015 9.400 9.460 9.250 9.330 31,159 -0.16(-1.69%)
Nov 04, 2015 9.360 9.500 9.360 9.490 39,781 +0.09(+0.96%)
Nov 03, 2015 9.500 9.500 9.310 9.400 90,185 -0.09(-0.95%)
Nov 02, 2015 9.480 9.600 9.310 9.490 119,568 +0.14(+1.50%)
Oct 30, 2015 9.190 9.460 9.030 9.350 73,940 +0.22(+2.41%)
Oct 29, 2015 9.130 9.180 9.080 9.130 12,185 +0.01(+0.11%)
Oct 28, 2015 9.210 9.220 8.990 9.120 18,434 -0.05(-0.55%)
Oct 27, 2015 9.180 9.250 9.100 9.170 54,438 +0.07(+0.77%)
Oct 26, 2015 9.290 9.380 9.100 9.100 59,091 -0.10(-1.09%)
Oct 23, 2015 9.210 9.350 9.000 9.200 49,601 -0.01(-0.11%)
Oct 22, 2015 9.140 9.280 9.020 9.210 84,270 +0.11(+1.21%)
Oct 21, 2015 9.140 9.020 9.100 67,498 -0.02(-0.22%)
Oct 20, 2015 8.960 9.150 8.900 9.120 35,602 +0.10(+1.11%)
Oct 19, 2015 8.760 9.020 8.750 9.020 11,619 +0.18(+2.04%)
Oct 16, 2015 8.970 8.970 8.710 8.840 25,467 -0.12(-1.34%)
Oct 15, 2015 9.000 9.030 8.900 8.960 19,696 -0.02(-0.22%)
Oct 14, 2015 9.070 9.070 8.950 8.980 19,700 -0.01(-0.11%)
Oct 13, 2015 8.940 9.080 8.940 8.990 28,588 -0.06(-0.66%)
Oct 09, 2015 9.050 9.050 9.050 0 +0.24(+2.72%)
Oct 08, 2015 9.050 9.060 8.790 8.810 21,738 -0.24(-2.65%)
Oct 07, 2015 9.110 9.110 8.960 9.050 87,981 -0.09(-0.98%)
Oct 06, 2015 9.160 9.200 9.100 9.140 22,906 +0.00(+0.00%)
Oct 05, 2015 9.100 9.170 9.000 9.140 41,370 +0.02(+0.22%)
Oct 02, 2015 9.050 9.120 8.930 9.120 36,800 +0.00(+0.00%)
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.