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, 2014 3.500 3.500 3.360 3.460 99,075 -0.08(-2.26%)
Feb 27, 2014 3.830 3.830 3.480 3.540 129,599 -0.28(-7.33%)
Feb 26, 2014 3.930 3.930 3.810 3.820 61,502 -0.15(-3.78%)
Feb 25, 2014 3.950 3.980 3.940 3.970 71,057 +0.03(+0.76%)
Feb 24, 2014 3.950 3.960 3.930 3.940 44,665 -0.03(-0.76%)
Feb 21, 2014 3.960 3.990 3.930 3.970 60,195 +0.03(+0.76%)
Feb 20, 2014 3.950 3.960 3.930 3.940 28,989 -0.01(-0.25%)
Feb 19, 2014 3.930 3.970 3.920 3.950 55,240 +0.02(+0.51%)
Feb 18, 2014 3.940 3.970 3.910 3.930 93,946 -0.01(-0.25%)
Feb 14, 2014 3.940 3.940 3.940 0 -0.03(-0.76%)
Feb 13, 2014 4.020 4.060 3.940 3.970 132,500 -0.09(-2.22%)
Feb 12, 2014 4.150 4.200 3.970 4.060 207,071 -0.11(-2.64%)
Feb 11, 2014 4.510 4.600 4.100 4.170 388,489 -0.35(-7.74%)
Feb 10, 2014 4.500 4.900 4.020 4.520 188,370 -1.11(-19.72%)
Feb 07, 2014 5.680 5.680 5.550 5.630 20,570 -0.02(-0.35%)
Feb 06, 2014 5.700 5.700 5.580 5.650 22,091 +0.09(+1.62%)
Feb 05, 2014 5.350 5.560 5.300 5.560 19,143 +0.21(+3.93%)
Feb 04, 2014 5.500 5.520 5.270 5.350 21,086 -0.10(-1.83%)
Feb 03, 2014 5.720 5.720 5.350 5.450 29,107 -0.25(-4.39%)
Jan 31, 2014 5.710 5.720 5.590 5.700 47,579 +0.00(+0.00%)
Jan 30, 2014 5.670 5.740 5.660 5.700 21,083 +0.00(+0.00%)
Jan 29, 2014 5.840 5.840 5.660 5.700 18,545 -0.12(-2.06%)
Jan 28, 2014 5.800 5.830 5.730 5.820 38,318 +0.05(+0.87%)
Jan 27, 2014 6.010 6.010 5.760 5.770 62,551 -0.22(-3.67%)
Jan 24, 2014 6.030 6.040 5.980 5.990 60,136 -0.08(-1.32%)
Jan 23, 2014 6.100 6.130 6.070 6.070 10,589 -0.04(-0.65%)
Jan 22, 2014 6.150 6.150 6.090 6.110 36,509 -0.03(-0.49%)
Jan 21, 2014 6.160 6.160 6.100 6.140 137,057 +0.02(+0.33%)
Jan 20, 2014 6.170 6.170 6.100 6.120 10,126 -0.05(-0.81%)
Jan 17, 2014 6.050 6.170 6.010 6.170 34,428 +0.15(+2.49%)
Jan 16, 2014 6.020 6.100 6.000 6.020 33,447 +0.02(+0.33%)
Jan 15, 2014 6.110 6.190 6.000 6.000 50,218 -0.14(-2.28%)
Jan 14, 2014 6.140 6.140 6.020 6.140 3,479 +0.04(+0.66%)
Jan 13, 2014 6.000 6.140 6.000 6.100 21,930 +0.10(+1.67%)
Jan 10, 2014 6.100 6.120 5.950 6.000 28,319 -0.06(-0.99%)
Jan 09, 2014 6.040 6.140 6.040 6.060 10,353 +0.06(+1.00%)
Jan 08, 2014 6.100 6.100 5.880 6.000 21,296 -0.07(-1.15%)
Jan 07, 2014 5.900 6.070 5.850 6.070 42,501 +0.24(+4.12%)
Jan 06, 2014 5.820 5.840 5.750 5.830 28,350 +0.13(+2.28%)
Jan 03, 2014 5.650 5.700 5.650 5.700 11,627 +0.05(+0.88%)
Jan 02, 2014 5.570 5.720 5.570 5.650 5,140 +0.03(+0.53%)
Dec 31, 2013 5.620 5.620 5.620 0 +0.07(+1.26%)
Dec 30, 2013 5.620 5.630 5.510 5.550 15,685 -0.05(-0.89%)
Dec 27, 2013 5.570 5.630 5.550 5.600 8,817 +0.00(+0.00%)
Dec 24, 2013 5.600 5.600 5.600 0 +0.05(+0.90%)
Dec 23, 2013 5.550 5.690 5.500 5.550 40,534 -0.08(-1.42%)
Dec 20, 2013 5.350 5.640 5.350 5.630 36,427 +0.25(+4.65%)
Dec 19, 2013 5.370 5.410 5.250 5.380 33,445 +0.06(+1.13%)
Dec 18, 2013 5.350 5.400 5.240 5.320 38,445 +0.10(+1.92%)
Dec 17, 2013 5.160 5.250 5.150 5.220 0 +0.09(+1.75%)
Dec 16, 2013 4.820 5.150 4.820 5.130 39,205 +0.34(+7.10%)
Dec 13, 2013 4.710 4.820 4.710 4.790 17,060 +0.14(+3.01%)
Dec 12, 2013 4.620 4.650 4.550 4.650 37,765 +0.03(+0.65%)
Dec 11, 2013 4.710 4.710 4.530 4.620 27,646 -0.12(-2.53%)
Dec 10, 2013 4.850 4.850 4.660 4.740 22,857 -0.10(-2.07%)
Dec 09, 2013 4.970 4.970 4.800 4.840 13,234 -0.03(-0.62%)
Dec 06, 2013 4.750 4.880 4.700 4.870 142,340 +0.12(+2.53%)
Dec 05, 2013 4.700 4.900 4.600 4.750 74,520 +0.06(+1.28%)
Dec 04, 2013 4.370 4.690 4.370 4.690 55,540 +0.34(+7.82%)
Dec 03, 2013 4.560 4.560 4.280 4.350 64,570 -0.13(-2.90%)
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.