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 30, 2019 8.670 8.680 8.670 8.680 23,869 +0.00(+0.00%)
Apr 29, 2019 8.670 8.680 8.650 8.680 66,321 +0.00(+0.00%)
Apr 26, 2019 8.690 8.690 8.660 8.680 227,935 -0.01(-0.12%)
Apr 25, 2019 8.670 8.690 8.660 8.690 347,258 +0.01(+0.12%)
Apr 24, 2019 8.670 8.680 8.660 8.680 92,296 +0.02(+0.23%)
Apr 23, 2019 8.680 8.680 8.660 8.660 35,501 -0.02(-0.23%)
Apr 22, 2019 8.680 8.680 8.670 8.680 42,881 +0.00(+0.00%)
Apr 18, 2019 8.680 8.680 8.680 0 +0.02(+0.23%)
Apr 17, 2019 8.630 8.660 8.620 8.660 122,932 +0.01(+0.12%)
Apr 16, 2019 8.660 8.680 8.620 8.650 81,626 -0.01(-0.12%)
Apr 15, 2019 8.640 8.670 8.630 8.660 49,534 +0.03(+0.35%)
Apr 12, 2019 8.660 8.660 8.620 8.630 97,001 +0.00(+0.00%)
Apr 11, 2019 8.610 8.650 8.610 8.630 33,152 -0.02(-0.23%)
Apr 10, 2019 8.610 8.660 8.610 8.650 224,487 +0.04(+0.46%)
Apr 09, 2019 8.590 8.610 8.540 8.610 946,212 +0.02(+0.23%)
Apr 08, 2019 8.560 8.600 8.560 8.590 223,981 -0.01(-0.12%)
Apr 05, 2019 8.600 8.620 8.590 8.600 191,219 +0.01(+0.12%)
Apr 04, 2019 8.580 8.610 8.580 8.590 548,539 -0.01(-0.12%)
Apr 03, 2019 8.640 8.640 8.570 8.600 251,393 -0.01(-0.12%)
Apr 02, 2019 8.650 8.660 8.600 8.610 408,101 -0.03(-0.35%)
Apr 01, 2019 8.680 8.680 8.640 8.640 425,656 +0.00(+0.00%)
Mar 29, 2019 8.680 8.700 8.640 8.640 726,762 -0.03(-0.35%)
Mar 28, 2019 8.660 8.690 8.660 8.670 99,006 +0.03(+0.35%)
Mar 27, 2019 8.630 8.670 8.630 8.640 163,941 +0.01(+0.12%)
Mar 26, 2019 8.640 8.660 8.630 8.630 268,213 -0.02(-0.23%)
Mar 25, 2019 8.750 8.760 8.630 8.650 447,099 -0.20(-2.26%)
Mar 22, 2019 8.850 8.920 8.830 8.850 1,028,065 +0.00(+0.00%)
Mar 21, 2019 8.870 8.890 8.750 8.850 368,401 -0.03(-0.34%)
Mar 20, 2019 8.880 8.910 8.870 8.880 209,527 -0.03(-0.34%)
Mar 19, 2019 8.930 8.930 8.880 8.910 139,136 -0.02(-0.22%)
Mar 18, 2019 8.950 8.950 8.850 8.930 285,993 -0.01(-0.11%)
Mar 15, 2019 8.950 8.950 8.940 8.940 113,556 -0.01(-0.11%)
Mar 14, 2019 8.930 8.950 8.930 8.950 135,577 +0.00(+0.00%)
Mar 13, 2019 8.950 8.960 8.930 8.950 392,811 +0.00(+0.00%)
Mar 12, 2019 8.940 8.950 8.940 8.950 242,012 +0.03(+0.34%)
Mar 11, 2019 8.950 8.960 8.920 8.920 151,356 -0.04(-0.45%)
Mar 08, 2019 8.930 8.980 8.930 8.960 150,176 -0.01(-0.11%)
Mar 07, 2019 8.930 8.970 8.930 8.970 194,815 +0.01(+0.11%)
Mar 06, 2019 8.940 8.960 8.930 8.960 129,940 +0.01(+0.11%)
Mar 05, 2019 8.920 8.970 8.920 8.950 205,198 +0.00(+0.00%)
Mar 04, 2019 8.950 8.960 8.940 8.950 231,004 -0.01(-0.11%)
Mar 01, 2019 8.910 8.970 8.900 8.960 502,896 +0.01(+0.11%)
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%)
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.