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 17, 2019 8.800 8.800 0 +0.00(+0.00%)
Jul 16, 2019 8.790 8.800 8.780 8.790 380,330 +0.00(+0.00%)
Jul 15, 2019 8.790 8.800 8.790 8.790 119,630 +0.00(+0.00%)
Jul 12, 2019 8.790 8.790 8.780 8.790 267,357 +0.00(+0.00%)
Jul 11, 2019 8.790 8.790 8.780 8.790 406,349 +0.01(+0.11%)
Jul 10, 2019 8.790 8.800 8.780 8.780 632,929 -0.01(-0.11%)
Jul 09, 2019 8.780 8.790 8.770 8.790 845,874 +0.02(+0.23%)
Jul 08, 2019 8.580 8.770 8.560 8.770 343,272 +0.19(+2.21%)
Jul 05, 2019 8.550 8.580 8.550 8.580 14,427 +0.03(+0.35%)
Jul 04, 2019 8.570 8.580 8.550 8.550 10,290 -0.04(-0.47%)
Jul 03, 2019 8.600 8.610 8.570 8.590 26,450 +0.02(+0.23%)
Jul 02, 2019 8.580 8.600 8.570 8.570 7,684 +0.00(+0.00%)
Jun 28, 2019 8.570 8.570 8.570 0 +0.00(+0.00%)
Jun 27, 2019 8.560 8.590 8.560 8.570 41,964 -0.03(-0.35%)
Jun 26, 2019 8.600 8.630 8.600 8.600 53,267 -0.03(-0.35%)
Jun 25, 2019 8.580 8.640 8.580 8.630 186,278 +0.03(+0.35%)
Jun 24, 2019 8.570 8.630 8.570 8.600 117,638 -0.04(-0.46%)
Jun 21, 2019 8.620 8.640 8.610 8.640 10,721 +0.00(+0.00%)
Jun 20, 2019 8.650 8.650 8.640 8.640 24,730 -0.01(-0.12%)
Jun 19, 2019 8.620 8.670 8.620 8.650 17,383 +0.00(+0.00%)
Jun 18, 2019 8.680 8.690 8.560 8.650 279,451 -0.03(-0.35%)
Jun 17, 2019 8.680 8.690 8.650 8.680 41,423 -0.02(-0.23%)
Jun 14, 2019 8.670 8.710 8.660 8.700 95,902 +0.02(+0.23%)
Jun 13, 2019 8.660 8.690 8.660 8.680 32,989 -0.01(-0.12%)
Jun 12, 2019 8.650 8.690 8.650 8.690 27,809 +0.02(+0.23%)
Jun 11, 2019 8.660 8.680 8.660 8.670 12,617 +0.02(+0.23%)
Jun 10, 2019 8.650 8.660 8.640 8.650 20,841 -0.01(-0.12%)
Jun 07, 2019 8.670 8.670 8.650 8.660 25,297 -0.01(-0.12%)
Jun 06, 2019 8.660 8.670 8.640 8.670 54,564 +0.00(+0.00%)
Jun 05, 2019 8.660 8.670 8.640 8.670 34,233 -0.01(-0.12%)
Jun 04, 2019 8.600 8.680 8.600 8.680 36,206 +0.09(+1.05%)
Jun 03, 2019 8.580 8.610 8.580 8.590 22,487 +0.02(+0.23%)
May 31, 2019 8.530 8.590 8.530 8.570 135,966 +0.00(+0.00%)
May 30, 2019 8.540 8.590 8.540 8.570 190,855 -0.01(-0.12%)
May 29, 2019 8.600 8.620 8.550 8.580 168,470 -0.01(-0.12%)
May 28, 2019 8.560 8.630 8.560 8.590 102,700 +0.07(+0.82%)
May 27, 2019 8.650 8.670 8.520 8.520 58,095 -0.14(-1.62%)
May 24, 2019 8.620 8.660 8.620 8.660 69,285 +0.04(+0.46%)
May 23, 2019 8.580 8.650 8.570 8.620 133,541 +0.03(+0.35%)
May 22, 2019 8.640 8.650 8.590 8.590 553,461 -0.05(-0.58%)
May 21, 2019 8.670 8.670 8.640 8.640 154,618 -0.04(-0.46%)
May 17, 2019 8.680 8.680 8.680 0 +0.05(+0.58%)
May 16, 2019 8.680 8.680 8.610 8.630 183,286 -0.03(-0.35%)
May 15, 2019 8.690 8.710 8.650 8.660 231,492 -0.05(-0.57%)
May 14, 2019 8.710 8.710 8.690 8.710 323,529 -0.01(-0.11%)
May 13, 2019 8.700 8.720 8.690 8.720 100,438 +0.01(+0.11%)
May 10, 2019 8.710 8.720 8.700 8.710 45,557 +0.00(+0.00%)
May 09, 2019 8.720 8.720 8.700 8.710 55,329 -0.01(-0.11%)
May 08, 2019 8.700 8.720 8.690 8.720 22,507 +0.01(+0.11%)
May 07, 2019 8.680 8.710 8.680 8.710 93,388 +0.02(+0.23%)
May 06, 2019 8.670 8.690 8.670 8.690 54,107 +0.00(+0.00%)
May 03, 2019 8.670 8.700 8.670 8.690 63,652 +0.00(+0.00%)
May 02, 2019 8.660 8.690 8.660 8.690 60,477 +0.00(+0.00%)
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.