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, 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%)
Nov 01, 2018 6.320 6.480 6.320 6.430 100,453 +0.12(+1.90%)
Oct 31, 2018 6.170 6.320 6.150 6.310 124,717 +0.19(+3.10%)
Oct 30, 2018 6.140 6.180 6.050 6.120 102,338 -0.02(-0.33%)
Oct 29, 2018 6.280 6.370 6.100 6.140 140,250 -0.11(-1.76%)
Oct 26, 2018 6.140 6.360 6.140 6.250 88,126 +0.05(+0.81%)
Oct 25, 2018 6.160 6.210 6.100 6.200 47,583 +0.12(+1.97%)
Oct 24, 2018 6.200 6.200 6.070 6.080 83,808 -0.10(-1.62%)
Oct 23, 2018 6.160 6.210 6.150 6.180 87,771 -0.01(-0.16%)
Oct 22, 2018 6.230 6.290 6.170 6.190 81,721 +0.02(+0.32%)
Oct 19, 2018 6.290 6.370 6.170 6.170 107,446 -0.11(-1.75%)
Oct 18, 2018 6.290 6.350 6.200 6.280 118,154 +0.04(+0.64%)
Oct 17, 2018 6.200 6.330 6.200 6.240 34,107 +0.04(+0.65%)
Oct 16, 2018 6.150 6.230 6.080 6.200 72,013 +0.12(+1.97%)
Oct 15, 2018 6.100 6.110 6.070 6.080 109,264 -0.03(-0.49%)
Oct 12, 2018 6.130 6.190 6.080 6.110 107,246 +0.02(+0.33%)
Oct 11, 2018 6.150 6.190 6.050 6.090 150,276 -0.01(-0.16%)
Oct 10, 2018 6.240 6.240 6.050 6.100 163,318 -0.15(-2.40%)
Oct 09, 2018 6.140 6.270 6.100 6.250 64,530 +0.09(+1.46%)
Oct 05, 2018 6.160 6.160 6.160 0 -0.08(-1.28%)
Oct 04, 2018 6.220 6.350 6.090 6.240 165,729 +0.04(+0.65%)
Oct 03, 2018 6.270 6.310 6.150 6.200 150,382 -0.02(-0.32%)
Oct 02, 2018 6.380 6.400 6.210 6.220 119,520 -0.15(-2.35%)
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.