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 (%)
Feb 28, 2019 8.920 8.950 8.920 8.950 296,639 +0.03(+0.34%)
Feb 27, 2019 8.920 8.930 8.910 8.920 158,907 -0.02(-0.22%)
Feb 26, 2019 8.910 8.950 8.910 8.940 124,324 +0.01(+0.11%)
Feb 25, 2019 8.910 8.940 8.900 8.930 465,370 -0.03(-0.33%)
Feb 22, 2019 8.910 8.960 8.910 8.960 645,402 +0.00(+0.00%)
Feb 21, 2019 8.950 8.960 8.910 8.960 1,324,832 +0.02(+0.22%)
Feb 20, 2019 8.780 8.970 8.780 8.940 3,212,936 +1.43(+19.04%)
Feb 19, 2019 7.510 7.530 7.500 7.510 549,936 -0.02(-0.27%)
Feb 15, 2019 7.530 7.530 7.530 0 +0.00(+0.00%)
Feb 14, 2019 7.510 7.530 7.500 7.530 570,964 +0.00(+0.00%)
Feb 13, 2019 7.510 7.530 7.500 7.530 639,581 +0.02(+0.27%)
Feb 12, 2019 7.500 7.530 7.500 7.510 499,687 +0.01(+0.13%)
Feb 11, 2019 7.500 7.520 7.500 7.500 505,425 -0.03(-0.40%)
Feb 08, 2019 7.480 7.530 7.480 7.530 989,966 +0.03(+0.40%)
Feb 07, 2019 7.520 7.640 7.460 7.500 7,442,059 +2.02(+36.86%)
Feb 06, 2019 5.470 5.510 5.420 5.480 99,600 +0.05(+0.92%)
Feb 05, 2019 5.470 5.470 5.410 5.430 101,944 -0.03(-0.55%)
Feb 04, 2019 5.400 5.460 5.340 5.460 109,334 +0.08(+1.49%)
Feb 01, 2019 5.280 5.380 5.280 5.380 86,555 +0.11(+2.09%)
Jan 31, 2019 5.250 5.320 5.210 5.270 87,763 +0.06(+1.15%)
Jan 30, 2019 5.180 5.260 5.130 5.210 115,392 +0.09(+1.76%)
Jan 29, 2019 5.290 5.290 5.060 5.120 138,803 -0.16(-3.03%)
Jan 28, 2019 5.310 5.310 5.210 5.280 103,546 -0.02(-0.38%)
Jan 25, 2019 5.400 5.400 5.170 5.300 184,493 +0.00(+0.00%)
Jan 24, 2019 5.260 5.350 5.210 5.300 176,772 +0.10(+1.92%)
Jan 23, 2019 4.950 5.250 4.950 5.200 201,585 +0.38(+7.88%)
Jan 22, 2019 4.750 4.900 4.700 4.820 91,144 -0.05(-1.03%)
Jan 21, 2019 4.660 4.890 4.590 4.870 138,042 +0.21(+4.51%)
Jan 18, 2019 4.730 4.750 4.550 4.660 273,494 -0.11(-2.31%)
Jan 17, 2019 4.780 4.800 4.400 4.770 459,121 -0.02(-0.42%)
Jan 16, 2019 5.450 5.460 4.710 4.790 752,545 -0.62(-11.46%)
Jan 15, 2019 5.280 5.420 5.270 5.410 202,085 +0.15(+2.85%)
Jan 14, 2019 5.200 5.280 5.150 5.260 73,094 +0.06(+1.15%)
Jan 11, 2019 5.270 5.270 5.150 5.200 162,029 +0.04(+0.78%)
Jan 10, 2019 4.980 5.180 4.930 5.160 187,173 +0.22(+4.45%)
Jan 09, 2019 4.890 5.020 4.760 4.940 158,182 +0.12(+2.49%)
Jan 08, 2019 4.830 4.870 4.760 4.820 96,695 +0.08(+1.69%)
Jan 07, 2019 4.630 4.760 4.600 4.740 91,327 +0.16(+3.49%)
Jan 04, 2019 4.600 4.700 4.580 4.580 129,197 +0.03(+0.66%)
Jan 03, 2019 4.570 4.620 4.510 4.550 95,719 -0.04(-0.87%)
Jan 02, 2019 4.610 4.680 4.420 4.590 142,068 +0.02(+0.44%)
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%)
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.