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 (%)
Jul 31, 2013 7.020 7.020 6.890 7.000 3,500 +0.04(+0.57%)
Jul 30, 2013 7.010 7.010 6.960 6.960 1,635 -0.09(-1.28%)
Jul 29, 2013 7.060 7.060 7.010 7.050 14,119 -0.02(-0.28%)
Jul 26, 2013 7.050 7.100 7.000 7.070 10,640 +0.02(+0.28%)
Jul 25, 2013 7.120 7.155 6.990 7.050 18,962 -0.07(-0.98%)
Jul 24, 2013 7.240 7.240 7.100 7.120 118,060 -0.12(-1.66%)
Jul 23, 2013 7.170 7.240 7.050 7.240 29,126 +0.17(+2.40%)
Jul 22, 2013 7.050 7.070 7.050 7.070 2,200 +0.04(+0.50%)
Jul 19, 2013 6.930 7.100 6.900 7.035 11,225 +0.12(+1.81%)
Jul 18, 2013 6.960 7.010 6.900 6.910 6,714 -0.05(-0.72%)
Jul 17, 2013 6.960 6.970 6.870 6.960 1,985 -0.01(-0.14%)
Jul 16, 2013 6.950 6.980 6.860 6.970 20,165 +0.02(+0.29%)
Jul 15, 2013 6.950 6.980 6.920 6.950 18,223 +0.00(+0.00%)
Jul 12, 2013 6.910 6.950 6.895 6.950 20,715 +0.08(+1.16%)
Jul 11, 2013 6.950 6.960 6.700 6.870 19,109 +0.07(+1.03%)
Jul 10, 2013 6.850 7.000 6.780 6.800 33,659 -0.02(-0.29%)
Jul 09, 2013 6.770 6.850 6.740 6.820 2,738 +0.07(+1.04%)
Jul 08, 2013 6.600 6.750 6.600 6.750 41,650 +0.15(+2.27%)
Jul 05, 2013 6.460 6.600 6.460 6.600 12,877 +0.14(+2.17%)
Jul 04, 2013 6.500 6.590 6.460 6.460 14,802 -0.04(-0.62%)
Jul 03, 2013 6.420 6.560 6.420 6.500 8,500 +0.08(+1.25%)
Jul 02, 2013 6.420 6.500 6.410 6.420 9,514 -0.07(-1.08%)
Jun 28, 2013 6.490 6.490 6.490 0 -0.02(-0.31%)
Jun 26, 2013 6.560 6.600 6.500 6.510 11,100 +0.04(+0.62%)
Jun 25, 2013 6.360 6.480 6.360 6.470 61,987 +0.13(+2.05%)
Jun 24, 2013 6.730 6.730 6.280 6.340 39,129 -0.50(-7.38%)
Jun 21, 2013 6.900 6.900 6.620 6.845 8,627 +0.19(+2.93%)
Jun 20, 2013 6.680 6.750 6.630 6.650 3,100 -0.05(-0.75%)
Jun 19, 2013 6.810 6.845 6.700 6.700 22,400 -0.15(-2.19%)
Jun 18, 2013 6.870 6.895 6.850 6.850 12,729 +0.00(+0.00%)
Jun 17, 2013 6.930 6.980 6.850 6.850 13,895 -0.08(-1.08%)
Jun 14, 2013 6.900 6.950 6.900 6.925 15,250 +0.02(+0.36%)
Jun 13, 2013 6.800 6.970 6.800 6.900 9,647 +0.09(+1.32%)
Jun 12, 2013 6.910 6.910 6.740 6.810 9,956 -0.01(-0.15%)
Jun 11, 2013 7.100 7.100 6.820 6.820 3,950 +0.02(+0.29%)
Jun 10, 2013 6.560 6.880 6.550 6.800 8,159 +0.29(+4.45%)
Jun 07, 2013 6.620 6.625 6.430 6.510 94,003 -0.12(-1.81%)
Jun 06, 2013 6.850 6.950 6.530 6.630 42,700 -0.31(-4.47%)
Jun 05, 2013 7.110 7.150 6.830 6.940 29,225 -0.18(-2.53%)
Jun 04, 2013 7.180 7.180 7.120 7.120 30,050 -0.06(-0.84%)
Jun 03, 2013 7.200 7.200 7.110 7.180 7,100 -0.02(-0.28%)
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%)
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.