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, 2018 7.700 7.750 7.610 7.740 195,812 -0.04(-0.51%)
May 30, 2018 7.840 7.840 7.690 7.780 133,050 -0.10(-1.27%)
May 29, 2018 7.860 7.900 7.820 7.880 110,909 +0.01(+0.13%)
May 28, 2018 7.930 7.930 7.790 7.870 52,008 -0.05(-0.63%)
May 25, 2018 7.900 7.930 7.830 7.920 104,192 -0.01(-0.13%)
May 24, 2018 7.870 7.930 7.850 7.930 72,724 +0.06(+0.76%)
May 23, 2018 7.870 7.910 7.830 7.870 74,370 -0.01(-0.13%)
May 22, 2018 7.860 7.920 7.820 7.880 131,622 +0.07(+0.90%)
May 18, 2018 7.810 7.810 7.810 0 +0.18(+2.36%)
May 17, 2018 7.590 7.690 7.510 7.630 152,097 +0.15(+2.01%)
May 16, 2018 7.550 7.600 7.430 7.480 185,440 +0.02(+0.27%)
May 15, 2018 7.610 7.750 7.460 7.460 287,144 +0.02(+0.27%)
May 14, 2018 7.550 7.550 7.360 7.440 112,244 -0.02(-0.27%)
May 11, 2018 7.620 7.620 7.360 7.460 90,436 +0.00(+0.00%)
May 10, 2018 7.550 7.550 7.460 7.460 52,570 -0.08(-1.06%)
May 09, 2018 7.560 7.590 7.490 7.540 42,714 +0.03(+0.40%)
May 08, 2018 7.550 7.570 7.420 7.510 45,715 +0.00(+0.00%)
May 07, 2018 7.450 7.550 7.420 7.510 54,220 +0.09(+1.21%)
May 04, 2018 7.400 7.500 7.340 7.420 87,656 +0.04(+0.54%)
May 03, 2018 7.510 7.510 7.310 7.380 149,020 -0.11(-1.47%)
May 02, 2018 7.530 7.640 7.480 7.490 94,884 -0.05(-0.66%)
May 01, 2018 7.640 7.640 7.520 7.540 62,822 -0.03(-0.40%)
Apr 30, 2018 7.670 7.670 7.560 7.570 83,181 -0.00(-0.07%)
Apr 27, 2018 7.730 7.730 7.500 7.575 53,328 -0.17(-2.13%)
Apr 26, 2018 7.610 7.800 7.600 7.740 90,576 +0.08(+1.04%)
Apr 25, 2018 7.730 7.730 7.560 7.660 133,423 -0.09(-1.16%)
Apr 24, 2018 7.930 7.940 7.660 7.750 137,287 -0.16(-2.02%)
Apr 23, 2018 7.970 7.990 7.680 7.910 192,760 -0.04(-0.50%)
Apr 20, 2018 8.210 8.210 7.910 7.950 195,458 -0.27(-3.28%)
Apr 19, 2018 8.240 8.250 8.170 8.220 88,080 +0.04(+0.49%)
Apr 18, 2018 8.200 8.270 8.130 8.180 176,100 +0.02(+0.25%)
Apr 17, 2018 8.190 8.230 8.150 8.160 120,211 -0.04(-0.49%)
Apr 16, 2018 8.180 8.250 8.130 8.200 74,910 +0.02(+0.24%)
Apr 13, 2018 8.150 8.180 8.060 8.180 63,362 +0.07(+0.86%)
Apr 12, 2018 8.250 8.250 8.100 8.110 74,710 -0.14(-1.70%)
Apr 11, 2018 8.280 8.310 8.160 8.250 180,694 +0.02(+0.24%)
Apr 10, 2018 8.250 8.330 8.190 8.230 125,766 -0.04(-0.48%)
Apr 09, 2018 8.170 8.290 8.170 8.270 108,296 +0.08(+0.98%)
Apr 06, 2018 8.170 8.220 8.060 8.190 35,948 +0.00(+0.00%)
Apr 05, 2018 8.010 8.220 7.970 8.190 145,788 +0.24(+3.02%)
Apr 04, 2018 8.000 8.000 7.790 7.950 115,464 -0.13(-1.61%)
Apr 03, 2018 8.010 8.110 7.990 8.080 373,858 +0.07(+0.87%)
Apr 02, 2018 8.000 8.050 7.990 8.010 172,580 +0.03(+0.38%)
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%)
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.