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 (%)
Aug 31, 2018 6.330 6.330 6.330 0 -0.09(-1.40%)
Aug 30, 2018 6.380 6.460 6.380 6.420 100,874 -0.03(-0.47%)
Aug 29, 2018 6.550 6.570 6.310 6.450 229,030 -0.09(-1.38%)
Aug 28, 2018 6.560 6.560 6.500 6.540 130,726 +0.00(+0.00%)
Aug 27, 2018 6.630 6.630 6.520 6.540 91,195 -0.03(-0.46%)
Aug 24, 2018 6.540 6.640 6.520 6.570 140,514 +0.03(+0.46%)
Aug 23, 2018 6.650 6.650 6.510 6.540 103,473 -0.11(-1.65%)
Aug 22, 2018 6.640 6.650 6.590 6.650 95,288 +0.02(+0.30%)
Aug 21, 2018 6.630 6.660 6.570 6.630 118,371 +0.00(+0.00%)
Aug 20, 2018 6.640 6.690 6.620 6.630 123,826 -0.01(-0.15%)
Aug 17, 2018 6.610 6.680 6.600 6.640 113,702 +0.00(+0.00%)
Aug 16, 2018 6.700 6.700 6.610 6.640 162,392 +0.02(+0.30%)
Aug 15, 2018 6.650 6.700 6.420 6.620 349,381 +0.00(+0.00%)
Aug 14, 2018 6.600 6.810 6.510 6.620 421,345 +0.18(+2.80%)
Aug 13, 2018 6.540 6.820 6.420 6.440 424,831 +0.24(+3.87%)
Aug 10, 2018 6.200 6.200 5.950 6.200 212,477 +0.09(+1.47%)
Aug 09, 2018 5.880 6.270 5.760 6.110 292,900 +0.25(+4.27%)
Aug 08, 2018 6.180 6.420 5.800 5.860 365,348 -0.11(-1.84%)
Aug 07, 2018 5.330 5.970 5.320 5.970 435,218 +0.60(+11.17%)
Aug 03, 2018 5.370 5.370 5.370 0 -0.23(-4.11%)
Aug 02, 2018 5.600 5.760 5.580 5.600 225,203 +0.01(+0.18%)
Aug 01, 2018 5.890 5.900 5.580 5.590 375,335 -0.30(-5.09%)
Jul 31, 2018 5.900 5.910 5.860 5.890 122,934 -0.03(-0.51%)
Jul 30, 2018 6.040 6.100 5.890 5.920 143,479 -0.19(-3.11%)
Jul 27, 2018 6.050 6.190 6.000 6.110 149,434 +0.05(+0.83%)
Jul 26, 2018 5.870 6.080 5.870 6.060 179,722 +0.16(+2.71%)
Jul 25, 2018 5.940 5.940 5.860 5.900 200,983 +0.01(+0.17%)
Jul 24, 2018 6.020 6.080 5.850 5.890 388,565 -0.12(-2.00%)
Jul 23, 2018 6.080 6.080 5.960 6.010 244,440 -0.07(-1.15%)
Jul 20, 2018 6.270 6.280 6.020 6.080 156,365 -0.18(-2.88%)
Jul 19, 2018 6.230 6.270 6.160 6.260 120,290 +0.04(+0.64%)
Jul 18, 2018 6.440 6.450 6.160 6.220 253,562 -0.28(-4.31%)
Jul 17, 2018 5.660 6.500 5.560 6.500 473,123 +0.71(+12.26%)
Jul 16, 2018 6.310 6.310 5.620 5.790 527,726 -0.49(-7.80%)
Jul 13, 2018 6.370 6.250 6.280 344,336 -0.10(-1.57%)
Jul 12, 2018 6.490 6.490 6.320 6.380 182,653 +0.02(+0.31%)
Jul 11, 2018 6.380 6.400 6.330 6.360 76,306 -0.04(-0.63%)
Jul 10, 2018 6.430 6.440 6.320 6.400 124,150 -0.02(-0.31%)
Jul 09, 2018 6.390 6.500 6.380 6.420 199,165 +0.04(+0.63%)
Jul 06, 2018 6.320 6.430 6.260 6.380 183,106 +0.04(+0.63%)
Jul 05, 2018 6.440 6.300 6.340 195,760 -0.09(-1.40%)
Jul 04, 2018 6.510 6.560 6.400 6.430 165,184 -0.13(-1.98%)
Jul 03, 2018 6.610 6.760 6.390 6.560 241,653 -0.17(-2.53%)
Jun 29, 2018 6.730 6.730 6.730 0 -0.05(-0.74%)
Jun 28, 2018 7.180 7.190 6.280 6.780 751,659 -0.52(-7.12%)
Jun 27, 2018 7.260 7.300 7.250 7.300 87,793 +0.07(+0.97%)
Jun 26, 2018 7.240 7.240 7.180 7.230 103,321 +0.03(+0.42%)
Jun 25, 2018 7.250 7.280 7.180 7.200 108,398 -0.01(-0.14%)
Jun 22, 2018 7.200 7.210 7.100 7.210 132,127 +0.02(+0.28%)
Jun 21, 2018 7.280 7.300 7.170 7.190 133,301 -0.09(-1.24%)
Jun 20, 2018 7.390 7.400 7.260 7.280 142,701 -0.07(-0.95%)
Jun 19, 2018 7.370 7.390 7.320 7.350 81,087 -0.02(-0.27%)
Jun 18, 2018 7.320 7.390 7.260 7.370 219,275 -0.04(-0.54%)
Jun 15, 2018 7.510 7.370 7.410 122,714 -0.02(-0.27%)
Jun 14, 2018 7.580 7.580 7.400 7.430 103,141 -0.07(-0.93%)
Jun 13, 2018 7.530 7.550 7.420 7.500 97,011 +0.00(+0.00%)
Jun 12, 2018 7.480 7.520 7.450 7.500 126,103 +0.02(+0.27%)
Jun 11, 2018 7.540 7.580 7.470 7.480 83,371 -0.08(-1.06%)
Jun 08, 2018 7.570 7.640 7.510 7.560 56,641 +0.00(+0.00%)
Jun 07, 2018 7.650 7.690 7.550 7.560 73,914 -0.11(-1.43%)
Jun 06, 2018 7.740 7.620 7.670 117,809 -0.05(-0.65%)
Jun 05, 2018 7.630 7.740 7.610 7.720 133,347 +0.04(+0.52%)
Jun 04, 2018 7.740 7.750 7.640 7.680 99,643 -0.05(-0.65%)
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.