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 (%)
May 31, 2013 7.350 7.350 7.120 7.200 28,505 -0.05(-0.69%)
May 30, 2013 7.720 7.720 7.250 7.250 15,680 -0.25(-3.33%)
May 29, 2013 7.700 7.700 7.280 7.500 38,769 -0.24(-3.10%)
May 28, 2013 7.840 7.850 7.740 7.740 31,320 -0.03(-0.39%)
May 27, 2013 7.790 7.880 7.720 7.770 19,610 -0.03(-0.38%)
May 24, 2013 7.690 7.800 7.600 7.800 19,890 +0.20(+2.63%)
May 23, 2013 7.640 7.750 7.530 7.600 18,730 -0.08(-1.04%)
May 22, 2013 7.550 7.680 7.550 7.680 21,152 +0.33(+4.49%)
May 21, 2013 7.490 7.500 7.350 7.350 11,935 +0.04(+0.55%)
May 17, 2013 7.310 7.310 7.310 0 +0.06(+0.83%)
May 16, 2013 7.540 7.600 7.240 7.250 57,366 -0.16(-2.16%)
May 15, 2013 6.990 7.600 6.990 7.410 61,950 +0.92(+14.18%)
May 13, 2013 6.480 6.500 6.300 6.490 12,895 +0.20(+3.18%)
May 10, 2013 6.440 6.440 6.100 6.290 52,628 -0.16(-2.48%)
May 09, 2013 6.610 6.620 6.450 6.450 13,958 -0.09(-1.38%)
May 08, 2013 6.850 6.850 6.460 6.540 28,769 -0.11(-1.65%)
May 07, 2013 6.840 6.850 6.650 6.650 19,281 +0.03(+0.45%)
May 06, 2013 6.600 6.810 6.540 6.620 11,930 +0.12(+1.85%)
May 03, 2013 6.750 6.750 6.460 6.500 26,525 +0.00(+0.00%)
May 02, 2013 6.640 6.750 6.500 6.500 19,591 -0.14(-2.11%)
May 01, 2013 6.840 6.840 6.550 6.640 13,570 -0.11(-1.63%)
Apr 30, 2013 6.990 6.990 6.620 6.750 24,019 +0.05(+0.75%)
Apr 29, 2013 6.780 6.800 6.700 6.700 13,734 +0.15(+2.29%)
Apr 26, 2013 6.700 6.900 6.550 6.550 57,830 -0.16(-2.38%)
Apr 25, 2013 6.700 6.820 6.700 6.710 38,017 -0.04(-0.59%)
Apr 24, 2013 6.740 6.750 6.600 6.750 10,350 +0.25(+3.85%)
Apr 23, 2013 6.500 6.900 6.380 6.500 35,215 +0.20(+3.17%)
Apr 22, 2013 6.480 6.500 6.290 6.300 66,062 -0.05(-0.79%)
Apr 19, 2013 6.380 6.425 6.300 6.350 14,955 -0.09(-1.40%)
Apr 18, 2013 6.610 6.650 6.440 6.440 49,530 -0.43(-6.26%)
Apr 17, 2013 6.900 6.900 6.600 6.870 43,456 -0.01(-0.15%)
Apr 16, 2013 6.750 7.000 6.620 6.880 24,811 +0.13(+1.93%)
Apr 15, 2013 7.200 7.200 6.700 6.750 10,630 -0.44(-6.12%)
Apr 12, 2013 6.900 7.190 6.900 7.190 26,007 +0.44(+6.52%)
Apr 11, 2013 6.980 6.980 6.610 6.750 23,311 -0.20(-2.88%)
Apr 10, 2013 7.000 7.060 6.760 6.950 3,629 +0.04(+0.58%)
Apr 09, 2013 6.780 6.910 6.690 6.910 33,950 +0.15(+2.22%)
Apr 08, 2013 7.120 7.190 6.720 6.760 23,318 -0.22(-3.15%)
Apr 05, 2013 6.880 7.140 6.800 6.980 20,939 +0.18(+2.65%)
Apr 04, 2013 6.650 6.950 6.650 6.800 51,600 +0.15(+2.26%)
Apr 03, 2013 6.960 7.000 6.550 6.650 161,300 -0.40(-5.67%)
Apr 02, 2013 7.900 8.000 6.670 7.050 180,840 -0.95(-11.88%)
Apr 01, 2013 8.380 8.390 7.900 8.000 23,575 -0.32(-3.85%)
Mar 28, 2013 8.320 8.320 8.320 0 +0.50(+6.39%)
Mar 27, 2013 8.700 8.930 7.770 7.820 114,668 -1.04(-11.74%)
Mar 26, 2013 9.360 9.360 8.710 8.860 88,415 -0.69(-7.23%)
Mar 25, 2013 9.660 9.700 9.370 9.550 10,998 +0.17(+1.81%)
Mar 22, 2013 9.400 9.500 9.380 9.380 3,665 +0.03(+0.32%)
Mar 21, 2013 9.310 9.400 9.310 9.350 9,791 +0.00(+0.00%)
Mar 20, 2013 9.000 9.360 9.000 9.350 17,520 +0.29(+3.20%)
Mar 19, 2013 9.150 9.160 9.050 9.060 20,610 -0.18(-1.95%)
Mar 18, 2013 9.490 9.490 9.160 9.240 34,180 -0.01(-0.11%)
Mar 15, 2013 9.160 9.390 9.160 9.250 42,995 +0.09(+0.98%)
Mar 14, 2013 9.270 9.270 9.160 9.160 37,840 -0.19(-2.03%)
Mar 13, 2013 9.300 9.400 9.260 9.350 24,320 -0.02(-0.21%)
Mar 12, 2013 9.620 9.620 9.370 9.370 29,230 -0.28(-2.90%)
Mar 11, 2013 9.740 9.740 9.590 9.650 29,614 +0.02(+0.21%)
Mar 08, 2013 9.790 9.790 9.550 9.630 22,411 +0.05(+0.52%)
Mar 07, 2013 9.850 9.890 9.570 9.580 31,550 -0.31(-3.13%)
Mar 06, 2013 9.880 9.890 9.880 9.890 4,794 +0.19(+1.96%)
Mar 05, 2013 9.800 9.850 9.640 9.700 15,992 +0.03(+0.31%)
Mar 04, 2013 9.890 9.890 9.510 9.670 24,263 -0.21(-2.13%)
Mar 01, 2013 9.900 9.900 9.800 9.880 31,860 -0.02(-0.20%)
Feb 28, 2013 10.00 10.00 9.810 9.900 21,785 -0.10(-1.00%)
Feb 27, 2013 10.08 10.08 9.930 10.00 15,030 -0.09(-0.89%)
Feb 26, 2013 9.990 10.09 9.900 10.09 37,150 +0.07(+0.70%)
Feb 22, 2013 10.00 10.02 9.980 10.02 11,800 +0.02(+0.20%)
Feb 21, 2013 10.05 10.08 9.930 10.00 31,688 -0.08(-0.79%)
Feb 20, 2013 10.05 10.08 10.00 10.08 27,303 +0.04(+0.40%)
Feb 19, 2013 10.04 10.05 10.02 10.04 85,170 +0.01(+0.10%)
Feb 15, 2013 10.03 10.03 10.03 0 -0.01(-0.10%)
Feb 14, 2013 10.04 10.04 10.00 10.04 120,865 +0.04(+0.40%)
Feb 13, 2013 10.00 10.00 9.900 10.00 63,100 +0.00(+0.00%)
Feb 12, 2013 9.910 10.03 9.910 10.00 31,751 +0.05(+0.50%)
Feb 11, 2013 10.04 10.04 9.900 9.950 53,635 -0.05(-0.50%)
Feb 08, 2013 9.900 10.00 9.750 10.00 10,780 +0.19(+1.94%)
Feb 07, 2013 10.00 10.00 9.670 9.810 14,050 -0.12(-1.21%)
Feb 06, 2013 10.00 10.00 9.910 9.930 85,550 -0.07(-0.70%)
Feb 04, 2013 9.900 10.04 9.900 10.00 19,500 +0.13(+1.32%)
Feb 01, 2013 9.950 9.950 9.860 9.870 17,490 -0.13(-1.30%)
Jan 31, 2013 10.00 10.00 9.780 10.00 15,440 +0.04(+0.40%)
Jan 30, 2013 10.00 10.05 9.960 9.960 28,313 -0.04(-0.40%)
Jan 29, 2013 10.04 10.05 10.00 10.00 34,200 +0.04(+0.40%)
Jan 28, 2013 10.10 10.10 9.960 9.960 41,151 -0.09(-0.90%)
Jan 25, 2013 10.05 10.10 9.950 10.05 18,700 -0.01(-0.10%)
Jan 24, 2013 10.04 10.10 10.00 10.06 36,635 +0.01(+0.10%)
Jan 23, 2013 10.00 10.05 9.980 10.05 38,640 +0.03(+0.30%)
Jan 22, 2013 10.00 10.02 10.00 10.02 29,493 +0.00(+0.00%)
Jan 21, 2013 10.00 10.05 9.950 10.02 58,704 +0.02(+0.20%)
Jan 18, 2013 9.900 10.10 9.880 10.00 207,090 +0.10(+1.01%)
Jan 17, 2013 9.900 9.900 9.850 9.900 22,705 +0.09(+0.92%)
Jan 16, 2013 9.800 9.880 9.760 9.810 10,947 -0.09(-0.91%)
Jan 15, 2013 9.850 9.930 9.850 9.900 21,210 -0.03(-0.30%)
Jan 14, 2013 9.970 10.00 9.850 9.930 25,870 +0.07(+0.71%)
Jan 11, 2013 9.980 9.980 9.860 9.860 4,550 +0.01(+0.10%)
Jan 10, 2013 9.900 9.960 9.850 9.850 11,251 -0.13(-1.30%)
Jan 09, 2013 9.950 9.980 9.900 9.980 6,202 +0.08(+0.81%)
Jan 08, 2013 9.990 9.990 9.700 9.900 10,540 +0.00(+0.00%)
Jan 07, 2013 9.850 9.900 9.850 9.900 11,090 +0.05(+0.51%)
Jan 04, 2013 9.850 9.900 9.850 9.850 20,600 +0.00(+0.00%)
Jan 03, 2013 9.850 9.850 9.800 9.850 4,900 +0.00(+0.00%)
Jan 02, 2013 9.610 9.850 9.750 9.850 9,816 -0.02(-0.20%)
Dec 31, 2012 9.870 9.870 9.870 0 +0.00(+0.00%)
Dec 28, 2012 9.880 9.880 9.850 9.870 15,000 +0.00(+0.00%)
Dec 27, 2012 9.880 9.880 9.800 9.870 16,375 +0.02(+0.20%)
Dec 24, 2012 9.850 9.850 9.850 0 +0.15(+1.55%)
Dec 21, 2012 9.720 9.880 9.650 9.700 64,100 -0.02(-0.21%)
Dec 20, 2012 9.370 9.750 9.350 9.720 49,925 +0.47(+5.08%)
Dec 19, 2012 9.400 9.500 9.250 9.250 30,100 -0.20(-2.12%)
Dec 18, 2012 9.490 9.500 9.300 9.450 19,038 +0.30(+3.28%)
Dec 17, 2012 9.470 9.500 9.150 9.150 36,150 -0.10(-1.08%)
Dec 14, 2012 9.240 9.250 9.240 9.250 13,300 +0.24(+2.66%)
Dec 13, 2012 8.960 9.240 8.950 9.010 9,800 +0.01(+0.11%)
Dec 12, 2012 9.000 9.000 8.950 9.000 10,200 +0.00(+0.00%)
Dec 11, 2012 9.250 9.250 9.000 9.000 10,900 -0.20(-2.17%)
Dec 10, 2012 9.310 9.360 9.150 9.200 63,200 -0.15(-1.60%)
Dec 07, 2012 9.500 9.500 9.350 9.350 1,590 +0.00(+0.00%)
Dec 06, 2012 9.440 9.500 9.350 9.350 11,050 -0.15(-1.58%)
Dec 05, 2012 9.700 9.700 9.450 9.500 16,855 +0.00(+0.00%)
Dec 04, 2012 9.650 9.650 9.500 9.500 5,400 +0.25(+2.70%)
Nov 30, 2012 9.500 9.500 9.250 9.250 6,100 -0.25(-2.63%)
Nov 29, 2012 9.500 9.500 9.500 9.500 1,231 +0.00(+0.00%)
Nov 28, 2012 9.500 9.500 9.440 9.500 3,909 +0.00(+0.00%)
Nov 27, 2012 9.250 9.500 9.250 9.500 5,600 +0.19(+2.04%)
Nov 26, 2012 9.450 9.450 9.310 9.310 16,600 -0.16(-1.69%)
Nov 24, 2012 9.500 9.500 9.300 9.470 14,387 +0.00(+0.00%)
Nov 23, 2012 9.500 9.500 9.300 9.470 14,387 -0.03(-0.32%)
Nov 22, 2012 9.650 9.650 9.400 9.500 19,082 -0.10(-1.04%)
Nov 21, 2012 9.650 9.750 9.500 9.600 86,610 -0.05(-0.52%)
Nov 20, 2012 9.700 9.750 9.650 9.650 16,537 -0.10(-1.03%)
Nov 19, 2012 9.750 9.750 9.750 9.750 1,800 +0.02(+0.21%)
Nov 16, 2012 9.530 9.990 9.530 9.730 183,050 +0.08(+0.83%)
Nov 15, 2012 9.750 9.800 9.650 9.650 132,920 -0.18(-1.83%)
Nov 14, 2012 9.940 9.940 9.800 9.830 189,520 -0.16(-1.60%)
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.