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, 2014 4.750 4.750 4.520 4.640 31,623 -0.08(-1.69%)
Jul 30, 2014 4.850 4.950 4.400 4.720 129,199 -0.17(-3.48%)
Jul 29, 2014 4.900 4.900 4.820 4.890 17,500 -0.03(-0.61%)
Jul 28, 2014 4.980 4.980 4.880 4.920 13,245 -0.06(-1.20%)
Jul 25, 2014 4.940 4.990 4.920 4.980 8,145 +0.00(+0.00%)
Jul 24, 2014 4.930 4.990 4.870 4.980 8,030 +0.08(+1.63%)
Jul 23, 2014 4.910 4.950 4.830 4.900 13,586 -0.03(-0.61%)
Jul 22, 2014 4.840 4.950 4.840 4.930 13,300 +0.08(+1.65%)
Jul 21, 2014 4.850 4.870 4.800 4.850 11,439 +0.00(+0.00%)
Jul 18, 2014 4.850 4.880 4.760 4.850 48,983 +0.00(+0.00%)
Jul 17, 2014 4.850 4.900 4.850 4.850 28,528 +0.03(+0.62%)
Jul 16, 2014 4.940 4.940 4.810 4.820 32,649 +0.02(+0.42%)
Jul 15, 2014 4.850 4.890 4.800 4.800 31,219 +0.01(+0.21%)
Jul 14, 2014 4.820 4.890 4.780 4.790 25,384 -0.01(-0.21%)
Jul 11, 2014 4.880 4.880 4.780 4.800 111,438 -0.01(-0.21%)
Jul 10, 2014 4.850 4.890 4.810 4.810 13,366 -0.04(-0.82%)
Jul 09, 2014 4.980 4.980 4.850 4.850 25,331 -0.05(-1.02%)
Jul 08, 2014 5.060 5.070 4.870 4.900 33,484 -0.13(-2.58%)
Jul 07, 2014 5.000 5.030 4.970 5.030 6,726 +0.02(+0.40%)
Jul 04, 2014 5.020 5.020 5.010 5.010 6,075 -0.09(-1.76%)
Jul 03, 2014 5.000 5.110 4.950 5.100 47,576 +0.10(+2.00%)
Jul 02, 2014 5.020 5.050 5.000 5.000 27,200 +0.00(+0.00%)
Jun 30, 2014 5.000 5.000 5.000 0 +0.17(+3.52%)
Jun 27, 2014 4.800 4.830 4.800 4.830 8,431 +0.00(+0.00%)
Jun 26, 2014 4.930 4.930 4.800 4.830 16,450 -0.19(-3.78%)
Jun 25, 2014 5.050 5.050 4.960 5.020 34,263 -0.03(-0.59%)
Jun 24, 2014 5.160 5.160 5.010 5.050 22,516 -0.05(-0.98%)
Jun 23, 2014 5.170 5.190 5.090 5.100 44,907 -0.07(-1.35%)
Jun 20, 2014 5.060 5.170 5.050 5.170 87,174 +0.11(+2.17%)
Jun 19, 2014 5.050 5.100 5.000 5.060 30,479 +0.02(+0.40%)
Jun 18, 2014 5.090 5.100 4.990 5.040 33,541 +0.01(+0.20%)
Jun 17, 2014 4.970 5.030 4.970 5.030 44,856 +0.17(+3.50%)
Jun 16, 2014 4.850 4.860 4.800 4.860 21,837 +0.08(+1.67%)
Jun 13, 2014 4.800 4.800 4.770 4.780 14,124 -0.04(-0.83%)
Jun 12, 2014 4.760 4.820 4.760 4.820 11,325 +0.05(+1.05%)
Jun 11, 2014 4.850 4.860 4.750 4.770 4,450 -0.03(-0.63%)
Jun 10, 2014 4.770 4.800 4.750 4.800 6,956 +0.08(+1.69%)
Jun 06, 2014 4.650 4.720 4.510 4.720 24,688 +0.07(+1.51%)
Jun 05, 2014 4.690 4.720 4.650 4.650 8,222 -0.04(-0.85%)
Jun 04, 2014 4.720 4.720 4.650 4.690 175,920 -0.02(-0.42%)
Jun 03, 2014 4.500 4.800 4.500 4.710 11,725 +0.20(+4.43%)
Jun 02, 2014 4.650 4.650 4.250 4.510 41,853 -0.09(-1.96%)
May 30, 2014 4.860 4.890 4.420 4.600 87,907 -0.23(-4.76%)
May 29, 2014 5.030 5.140 4.760 4.830 96,630 -0.21(-4.17%)
May 28, 2014 5.150 5.150 4.940 5.040 50,493 -0.03(-0.59%)
May 27, 2014 5.170 5.200 5.070 5.070 72,566 -0.04(-0.78%)
May 26, 2014 5.080 5.170 5.080 5.110 75,646 +0.06(+1.19%)
May 23, 2014 5.080 5.160 5.050 5.050 31,245 -0.02(-0.39%)
May 22, 2014 5.070 5.100 5.050 5.070 20,314 +0.02(+0.40%)
May 21, 2014 5.070 5.100 5.000 5.050 72,586 +0.10(+2.02%)
May 20, 2014 4.780 4.980 4.780 4.950 22,689 +0.21(+4.43%)
May 16, 2014 4.740 4.740 4.740 0 +0.20(+4.41%)
May 15, 2014 4.700 4.710 4.500 4.540 57,933 -0.21(-4.42%)
May 14, 2014 5.000 5.000 3.760 4.750 71,103 -0.26(-5.19%)
May 13, 2014 5.100 5.100 4.930 5.010 15,502 +0.01(+0.20%)
May 12, 2014 5.120 5.130 4.950 5.000 29,710 -0.11(-2.15%)
May 09, 2014 5.150 5.200 5.110 5.110 67,077 -0.03(-0.58%)
May 08, 2014 5.110 5.200 5.110 5.140 63,347 +0.09(+1.78%)
May 07, 2014 4.970 5.120 4.930 5.050 106,925 +0.13(+2.64%)
May 06, 2014 4.860 4.930 4.860 4.920 40,290 +0.09(+1.86%)
May 05, 2014 4.730 4.830 4.730 4.830 49,337 +0.09(+1.90%)
May 02, 2014 4.710 4.790 4.680 4.740 24,467 +0.03(+0.64%)
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.