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 29, 2016 8.050 8.120 8.030 8.070 37,830 -0.04(-0.49%)
Feb 26, 2016 8.230 8.260 8.060 8.110 63,331 -0.13(-1.58%)
Feb 25, 2016 8.220 8.340 8.200 8.240 17,159 -0.01(-0.12%)
Feb 24, 2016 8.110 8.390 8.110 8.250 39,686 +0.04(+0.49%)
Feb 23, 2016 8.310 8.350 8.210 8.210 10,341 -0.14(-1.68%)
Feb 22, 2016 8.400 8.550 8.310 8.350 25,480 -0.01(-0.12%)
Feb 19, 2016 8.210 8.420 8.210 8.360 17,586 +0.07(+0.84%)
Feb 18, 2016 8.370 8.500 8.250 8.290 38,735 +0.01(+0.12%)
Feb 17, 2016 8.250 8.390 8.120 8.280 47,548 +0.18(+2.22%)
Feb 16, 2016 7.990 8.200 7.980 8.100 70,028 +0.21(+2.66%)
Feb 12, 2016 7.890 7.890 7.890 0 -0.05(-0.63%)
Feb 11, 2016 8.210 8.300 7.920 7.940 123,030 -0.42(-5.02%)
Feb 10, 2016 8.380 8.530 8.330 8.360 49,111 -0.09(-1.07%)
Feb 09, 2016 8.540 8.650 8.450 8.450 64,686 -0.08(-0.94%)
Feb 08, 2016 8.500 8.570 8.450 8.530 30,525 -0.06(-0.70%)
Feb 05, 2016 8.760 8.790 8.500 8.590 21,895 -0.20(-2.28%)
Feb 04, 2016 8.920 8.920 8.780 8.790 12,971 -0.02(-0.23%)
Feb 03, 2016 9.000 9.000 8.720 8.810 17,015 -0.02(-0.23%)
Feb 02, 2016 9.100 9.100 8.800 8.830 24,689 -0.26(-2.86%)
Feb 01, 2016 9.090 9.100 8.940 9.090 31,263 +0.02(+0.22%)
Jan 29, 2016 8.750 9.100 8.750 9.070 73,555 +0.37(+4.25%)
Jan 28, 2016 8.360 9.050 8.360 8.700 99,862 +0.48(+5.84%)
Jan 27, 2016 8.390 8.390 8.000 8.220 27,914 -0.17(-2.03%)
Jan 26, 2016 8.380 8.480 8.230 8.390 15,000 -0.02(-0.24%)
Jan 25, 2016 8.590 8.590 8.260 8.410 30,997 -0.09(-1.06%)
Jan 22, 2016 8.190 8.540 8.000 8.500 69,394 +0.40(+4.94%)
Jan 21, 2016 7.710 8.220 7.630 8.100 63,008 +0.37(+4.79%)
Jan 20, 2016 7.590 7.895 7.100 7.730 185,881 -0.08(-1.02%)
Jan 19, 2016 8.100 8.230 7.800 7.810 26,443 +0.01(+0.13%)
Jan 18, 2016 8.200 8.280 7.800 7.800 39,684 -0.44(-5.34%)
Jan 15, 2016 8.250 8.280 8.000 8.240 37,505 -0.16(-1.90%)
Jan 14, 2016 8.430 8.510 8.200 8.400 55,432 -0.09(-1.06%)
Jan 13, 2016 8.660 8.690 8.430 8.490 37,726 -0.13(-1.51%)
Jan 12, 2016 8.470 8.750 8.470 8.620 29,572 +0.15(+1.77%)
Jan 11, 2016 8.630 8.750 8.410 8.470 50,135 -0.33(-3.75%)
Jan 08, 2016 8.630 8.800 8.410 8.800 28,095 +0.30(+3.53%)
Jan 07, 2016 8.490 8.640 8.410 8.500 49,674 +0.02(+0.24%)
Jan 06, 2016 8.510 8.520 8.400 8.480 37,030 -0.08(-0.93%)
Jan 05, 2016 8.520 8.590 8.420 8.560 16,990 +0.06(+0.71%)
Jan 04, 2016 8.620 8.620 8.500 8.500 33,839 -0.30(-3.41%)
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%)
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.