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 (%)
Jun 30, 2015 7.470 7.470 7.470 0 -0.08(-1.06%)
Jun 29, 2015 8.000 8.000 7.510 7.550 91,863 -0.49(-6.09%)
Jun 26, 2015 8.230 8.230 7.800 8.040 100,709 -0.25(-3.02%)
Jun 25, 2015 8.280 8.290 8.190 8.290 50,949 +0.06(+0.73%)
Jun 24, 2015 8.250 8.280 8.100 8.230 42,906 -0.05(-0.60%)
Jun 23, 2015 8.350 8.350 8.180 8.280 45,839 +0.01(+0.12%)
Jun 22, 2015 8.240 8.320 8.030 8.270 88,669 +0.07(+0.85%)
Jun 19, 2015 8.150 8.300 8.100 8.200 36,030 +0.03(+0.37%)
Jun 18, 2015 8.150 8.260 8.090 8.170 76,801 +0.04(+0.49%)
Jun 17, 2015 8.250 8.280 8.000 8.130 29,614 -0.03(-0.37%)
Jun 16, 2015 8.470 8.580 8.160 8.160 88,760 -0.34(-4.00%)
Jun 15, 2015 8.400 8.550 8.350 8.500 162,405 +0.17(+2.04%)
Jun 12, 2015 8.040 8.330 8.040 8.330 96,076 +0.28(+3.48%)
Jun 11, 2015 8.000 8.070 7.940 8.050 36,168 +0.05(+0.63%)
Jun 10, 2015 7.910 8.090 7.860 8.000 72,710 +0.10(+1.27%)
Jun 09, 2015 8.030 8.100 7.870 7.900 79,050 -0.13(-1.62%)
Jun 08, 2015 7.980 8.170 7.850 8.030 262,630 +0.23(+2.95%)
Jun 05, 2015 6.900 8.000 6.900 7.800 580,890 +0.43(+5.83%)
Jun 04, 2015 7.510 7.520 7.340 7.370 15,844 -0.13(-1.73%)
Jun 03, 2015 7.370 7.500 7.230 7.500 19,867 +0.09(+1.21%)
Jun 02, 2015 7.480 7.480 7.320 7.410 9,970 +0.09(+1.23%)
Jun 01, 2015 7.450 7.500 7.300 7.320 15,860 -0.22(-2.92%)
May 29, 2015 7.470 7.550 7.350 7.540 23,140 +0.17(+2.31%)
May 28, 2015 7.560 7.580 7.050 7.370 57,493 -0.23(-3.03%)
May 27, 2015 7.670 7.670 7.510 7.600 25,233 -0.10(-1.30%)
May 26, 2015 7.730 7.860 7.610 7.700 72,626 -0.01(-0.13%)
May 25, 2015 7.850 7.850 7.710 7.710 20,707 -0.14(-1.78%)
May 22, 2015 7.680 7.890 7.600 7.850 18,952 +0.15(+1.95%)
May 21, 2015 7.500 7.830 7.500 7.700 88,708 +0.21(+2.80%)
May 20, 2015 7.500 7.500 7.460 7.490 8,843 +0.00(+0.00%)
May 19, 2015 7.580 7.580 7.380 7.490 40,047 -0.01(-0.13%)
May 15, 2015 7.500 7.500 7.500 0 -0.12(-1.57%)
May 14, 2015 7.800 7.800 7.600 7.620 28,732 -0.18(-2.31%)
May 13, 2015 7.770 7.920 7.770 7.800 23,897 +0.10(+1.30%)
May 12, 2015 7.550 7.750 7.490 7.700 105,627 +0.15(+1.99%)
May 11, 2015 7.500 7.550 7.350 7.550 16,343 +0.13(+1.75%)
May 08, 2015 7.260 7.500 7.260 7.420 9,035 +0.17(+2.34%)
May 07, 2015 7.420 7.420 7.200 7.250 50,341 -0.13(-1.76%)
May 06, 2015 7.370 7.550 7.370 7.380 13,525 -0.06(-0.81%)
May 05, 2015 7.520 7.550 7.380 7.440 79,850 +0.02(+0.27%)
May 04, 2015 7.620 7.620 7.420 7.420 37,740 -0.20(-2.62%)
May 01, 2015 7.600 7.620 7.580 7.620 6,105 +0.07(+0.93%)
Apr 30, 2015 7.670 7.750 7.550 7.550 48,324 -0.20(-2.58%)
Apr 29, 2015 7.860 7.860 7.750 7.750 17,806 -0.19(-2.39%)
Apr 28, 2015 7.850 7.950 7.840 7.940 67,112 +0.09(+1.15%)
Apr 27, 2015 7.630 8.010 7.630 7.850 117,458 +0.26(+3.43%)
Apr 24, 2015 7.450 7.600 7.450 7.590 15,762 +0.14(+1.88%)
Apr 23, 2015 7.500 7.500 7.400 7.450 20,849 -0.05(-0.67%)
Apr 22, 2015 7.650 7.700 7.410 7.500 55,773 -0.15(-1.96%)
Apr 21, 2015 7.670 7.710 7.630 7.650 19,336 +0.07(+0.92%)
Apr 20, 2015 7.480 7.650 7.480 7.580 37,675 +0.11(+1.47%)
Apr 17, 2015 7.630 7.670 7.170 7.470 151,804 -0.19(-2.48%)
Apr 16, 2015 7.690 7.700 7.620 7.660 15,055 -0.02(-0.26%)
Apr 15, 2015 7.710 7.800 7.680 7.680 39,415 +0.08(+1.05%)
Apr 14, 2015 7.730 7.740 7.600 7.600 18,323 -0.09(-1.17%)
Apr 13, 2015 7.520 7.860 7.520 7.690 53,337 +0.19(+2.53%)
Apr 10, 2015 7.310 7.750 7.310 7.500 99,144 +0.19(+2.60%)
Apr 09, 2015 7.150 7.310 7.130 7.310 23,583 +0.18(+2.52%)
Apr 08, 2015 7.100 7.200 7.060 7.130 22,723 +0.06(+0.85%)
Apr 07, 2015 7.070 7.140 6.960 7.070 41,644 -0.01(-0.14%)
Apr 06, 2015 6.980 7.100 6.940 7.080 20,878 +0.12(+1.72%)
Apr 02, 2015 6.960 6.960 6.960 0 -0.04(-0.57%)
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.