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 (%)
Mar 29, 2018 7.980 7.980 7.980 0 -0.01(-0.13%)
Mar 28, 2018 8.000 8.030 7.930 7.990 252,374 -0.11(-1.36%)
Mar 27, 2018 7.750 8.210 7.750 8.100 346,854 +0.41(+5.33%)
Mar 26, 2018 7.480 7.690 7.440 7.690 222,359 +0.34(+4.63%)
Mar 23, 2018 7.420 7.480 7.220 7.350 135,785 -0.04(-0.54%)
Mar 22, 2018 7.450 7.590 7.350 7.390 155,892 -0.07(-0.94%)
Mar 21, 2018 7.480 7.630 7.400 7.460 171,236 -0.03(-0.40%)
Mar 20, 2018 7.390 7.590 7.330 7.490 322,490 +0.09(+1.22%)
Mar 19, 2018 7.550 7.560 7.360 7.400 179,168 -0.10(-1.33%)
Mar 16, 2018 7.390 7.530 7.120 7.500 238,711 +0.10(+1.35%)
Mar 15, 2018 7.640 7.640 7.360 7.400 179,399 -0.19(-2.50%)
Mar 14, 2018 7.810 7.920 7.540 7.590 235,950 -0.20(-2.57%)
Mar 13, 2018 7.830 7.850 7.740 7.790 154,616 -0.10(-1.27%)
Mar 12, 2018 7.900 7.920 7.700 7.890 219,733 -0.15(-1.87%)
Mar 09, 2018 7.960 8.190 7.770 8.040 330,731 +0.24(+3.08%)
Mar 08, 2018 7.820 7.930 7.740 7.800 92,212 -0.01(-0.13%)
Mar 07, 2018 7.840 7.880 7.700 7.810 147,247 -0.06(-0.76%)
Mar 06, 2018 8.170 8.170 7.800 7.870 248,026 -0.21(-2.60%)
Mar 05, 2018 8.330 8.330 8.040 8.080 108,222 -0.25(-3.00%)
Mar 02, 2018 8.120 8.330 7.900 8.330 232,426 +0.13(+1.59%)
Mar 01, 2018 8.000 8.200 7.300 8.200 592,309 +0.28(+3.54%)
Feb 28, 2018 8.780 8.790 7.010 7.920 1,792,545 -0.82(-9.38%)
Feb 27, 2018 8.790 8.820 8.670 8.740 72,621 -0.13(-1.47%)
Feb 26, 2018 8.920 8.920 8.780 8.870 124,027 -0.01(-0.11%)
Feb 23, 2018 8.960 9.010 8.840 8.880 150,502 -0.08(-0.89%)
Feb 22, 2018 8.950 9.000 8.880 8.960 75,490 +0.00(+0.00%)
Feb 21, 2018 8.940 9.000 8.910 8.960 78,902 +0.04(+0.45%)
Feb 20, 2018 8.930 9.000 8.870 8.920 50,000 -0.01(-0.11%)
Feb 16, 2018 8.930 8.930 8.930 0 +0.11(+1.25%)
Feb 15, 2018 8.890 8.950 8.800 8.820 87,086 -0.06(-0.68%)
Feb 14, 2018 8.920 8.920 8.760 8.880 44,547 -0.03(-0.34%)
Feb 13, 2018 8.950 8.980 8.750 8.910 72,333 +0.01(+0.11%)
Feb 12, 2018 8.880 9.000 8.830 8.900 127,252 +0.11(+1.25%)
Feb 09, 2018 8.700 8.910 8.630 8.790 108,651 +0.09(+1.03%)
Feb 08, 2018 8.820 9.020 8.700 8.700 201,045 -0.06(-0.68%)
Feb 07, 2018 8.900 8.900 8.730 8.760 107,089 -0.07(-0.79%)
Feb 06, 2018 8.600 8.840 8.570 8.830 160,005 +0.08(+0.91%)
Feb 05, 2018 8.890 8.930 8.800 8.750 197,066 -0.20(-2.23%)
Feb 02, 2018 9.030 9.100 8.910 8.950 224,195 -0.13(-1.43%)
Feb 01, 2018 9.180 9.180 9.030 9.080 157,702 -0.09(-0.98%)
Jan 31, 2018 9.090 9.220 9.080 9.170 125,510 +0.05(+0.55%)
Jan 30, 2018 9.350 9.350 9.060 9.120 259,784 -0.27(-2.88%)
Jan 29, 2018 9.340 9.450 9.190 9.390 280,132 +0.06(+0.64%)
Jan 26, 2018 9.300 9.350 9.240 9.330 118,072 +0.03(+0.32%)
Jan 25, 2018 9.250 9.300 9.140 9.300 406,879 +0.07(+0.76%)
Jan 24, 2018 9.300 9.320 9.170 9.230 123,933 -0.06(-0.65%)
Jan 23, 2018 9.400 9.430 9.220 9.290 117,291 -0.11(-1.17%)
Jan 22, 2018 9.190 9.470 9.190 9.400 287,883 +0.24(+2.62%)
Jan 19, 2018 9.110 9.170 9.110 9.160 105,751 +0.05(+0.55%)
Jan 18, 2018 9.050 9.140 9.030 9.110 126,726 +0.08(+0.89%)
Jan 17, 2018 8.930 9.050 8.860 9.030 143,875 +0.11(+1.23%)
Jan 16, 2018 9.060 9.060 8.860 8.920 158,542 -0.03(-0.34%)
Jan 15, 2018 9.150 9.200 8.920 8.950 121,994 +0.09(+1.02%)
Jan 12, 2018 8.990 8.990 8.770 8.860 136,075 -0.07(-0.78%)
Jan 11, 2018 8.900 9.060 8.900 8.930 126,970 +0.03(+0.34%)
Jan 10, 2018 9.110 9.130 8.770 8.900 389,802 -0.24(-2.63%)
Jan 09, 2018 9.150 9.155 9.100 9.140 73,883 -0.01(-0.11%)
Jan 08, 2018 9.180 9.200 9.120 9.150 164,177 +0.02(+0.22%)
Jan 05, 2018 9.150 9.170 9.110 9.130 279,961 -0.06(-0.65%)
Jan 04, 2018 9.370 9.380 9.150 9.190 406,134 -0.12(-1.29%)
Jan 03, 2018 9.330 9.400 9.250 9.310 249,219 +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.