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 (%)
Apr 28, 2017 10.38 10.41 10.31 10.35 93,226 +0.00(+0.00%)
Apr 27, 2017 10.47 10.47 10.26 10.35 134,922 -0.11(-1.05%)
Apr 26, 2017 10.63 10.63 10.43 10.46 205,672 -0.19(-1.78%)
Apr 25, 2017 10.72 10.82 10.65 10.65 146,578 -0.06(-0.56%)
Apr 24, 2017 10.78 10.78 10.65 10.71 103,460 -0.01(-0.09%)
Apr 21, 2017 10.80 10.82 10.63 10.72 116,310 -0.07(-0.65%)
Apr 20, 2017 10.70 10.80 10.62 10.79 140,525 +0.09(+0.84%)
Apr 19, 2017 10.63 10.74 10.58 10.70 116,516 +0.10(+0.94%)
Apr 18, 2017 10.63 10.67 10.58 10.60 203,100 +0.04(+0.38%)
Apr 17, 2017 10.57 10.64 10.54 10.56 120,960 +0.00(+0.00%)
Apr 13, 2017 10.68 10.75 10.54 10.56 226,495 -0.08(-0.75%)
Apr 12, 2017 10.27 10.67 10.27 10.64 300,079 +0.40(+3.91%)
Apr 11, 2017 10.12 10.33 9.950 10.24 243,595 +0.15(+1.49%)
Apr 10, 2017 10.19 10.23 10.03 10.09 116,812 -0.08(-0.79%)
Apr 07, 2017 10.07 10.19 10.05 10.17 162,057 +0.09(+0.89%)
Apr 06, 2017 9.930 10.12 9.860 10.08 251,220 +0.21(+2.13%)
Apr 05, 2017 9.840 9.920 9.800 9.870 85,981 +0.09(+0.92%)
Apr 04, 2017 9.820 9.940 9.770 9.780 323,177 +0.04(+0.41%)
Apr 03, 2017 9.700 9.790 9.700 9.740 86,883 +0.05(+0.52%)
Mar 31, 2017 9.780 9.810 9.600 9.690 146,150 -0.07(-0.72%)
Mar 30, 2017 9.870 9.880 9.750 9.760 102,662 -0.08(-0.81%)
Mar 29, 2017 9.860 10.02 9.830 9.840 167,961 -0.06(-0.61%)
Mar 28, 2017 9.810 10.08 9.810 9.900 203,876 +0.09(+0.92%)
Mar 27, 2017 9.900 9.905 9.690 9.810 246,477 -0.11(-1.11%)
Mar 24, 2017 10.02 10.07 9.900 9.920 161,666 -0.12(-1.20%)
Mar 23, 2017 10.25 10.37 9.900 10.04 349,433 -0.25(-2.43%)
Mar 22, 2017 10.49 10.50 10.25 10.29 122,858 -0.18(-1.72%)
Mar 21, 2017 10.42 10.47 10.40 10.47 74,953 +0.07(+0.67%)
Mar 20, 2017 10.32 10.50 10.30 10.40 121,454 +0.09(+0.87%)
Mar 17, 2017 10.04 10.45 10.03 10.31 194,340 +0.30(+3.00%)
Mar 16, 2017 9.980 10.04 9.970 10.01 123,594 +0.05(+0.50%)
Mar 15, 2017 9.850 10.00 9.830 9.960 88,306 +0.13(+1.32%)
Mar 14, 2017 9.980 9.980 9.810 9.830 57,549 -0.17(-1.70%)
Mar 13, 2017 9.920 9.990 9.910 10.00 40,679 +0.10(+1.01%)
Mar 10, 2017 9.940 9.990 9.860 9.900 73,252 +0.00(+0.00%)
Mar 09, 2017 9.840 10.00 9.840 9.900 51,305 +0.05(+0.51%)
Mar 08, 2017 10.02 10.02 9.850 9.850 121,880 -0.20(-1.99%)
Mar 07, 2017 10.21 10.21 10.03 10.05 61,963 -0.12(-1.18%)
Mar 06, 2017 10.24 10.24 10.05 10.17 78,785 -0.01(-0.10%)
Mar 03, 2017 10.18 10.27 10.13 10.18 63,356 +0.00(+0.00%)
Mar 02, 2017 10.17 10.25 10.09 10.18 90,948 +0.03(+0.30%)
Mar 01, 2017 9.980 10.20 9.980 10.15 91,910 +0.18(+1.81%)
Feb 28, 2017 9.920 9.980 9.800 9.970 72,491 +0.04(+0.40%)
Feb 27, 2017 9.810 9.930 9.730 9.930 124,579 +0.10(+1.02%)
Feb 24, 2017 9.860 9.930 9.820 9.830 62,247 -0.05(-0.51%)
Feb 23, 2017 9.810 9.950 9.780 9.880 58,498 +0.08(+0.82%)
Feb 22, 2017 9.800 9.920 9.750 9.800 46,026 +0.01(+0.10%)
Feb 21, 2017 9.840 9.910 9.750 9.790 149,230 -0.01(-0.10%)
Feb 17, 2017 9.800 9.800 9.800 0 -0.07(-0.71%)
Feb 16, 2017 9.910 10.00 9.850 9.870 80,695 -0.06(-0.60%)
Feb 15, 2017 9.910 9.980 9.870 9.930 102,046 +0.03(+0.30%)
Feb 14, 2017 9.950 10.00 9.800 9.900 182,782 -0.06(-0.60%)
Feb 13, 2017 9.990 10.11 9.950 9.960 156,670 -0.02(-0.20%)
Feb 10, 2017 9.790 10.00 9.790 9.980 197,061 +0.21(+2.15%)
Feb 09, 2017 9.660 9.790 9.660 9.770 330,832 +0.14(+1.45%)
Feb 08, 2017 9.530 9.700 9.530 9.630 133,716 +0.14(+1.48%)
Feb 07, 2017 9.510 9.540 9.430 9.490 104,857 +0.04(+0.42%)
Feb 06, 2017 9.430 9.590 9.430 9.450 178,985 +0.08(+0.85%)
Feb 03, 2017 9.250 9.400 9.250 9.370 153,183 +0.17(+1.85%)
Feb 02, 2017 9.160 9.240 9.100 9.200 158,182 +0.10(+1.10%)
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.