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 (%)
Sep 27, 2013 7.210 7.210 7.140 7.180 4,000 +0.02(+0.28%)
Sep 26, 2013 7.150 7.160 7.090 7.160 4,947 -0.03(-0.42%)
Sep 25, 2013 7.250 7.250 7.190 7.190 8,750 +0.04(+0.56%)
Sep 24, 2013 7.130 7.210 7.100 7.150 7,165 +0.08(+1.13%)
Sep 23, 2013 7.080 7.250 7.010 7.070 11,214 +0.03(+0.43%)
Sep 20, 2013 7.225 7.300 7.010 7.040 37,850 -0.19(-2.63%)
Sep 19, 2013 7.060 7.230 7.010 7.230 27,973 +0.14(+1.97%)
Sep 18, 2013 6.950 7.090 6.950 7.090 20,822 +0.13(+1.87%)
Sep 17, 2013 6.920 7.000 6.920 6.960 42,961 +0.03(+0.43%)
Sep 16, 2013 6.920 7.000 6.850 6.930 10,613 +0.01(+0.14%)
Sep 13, 2013 6.850 7.060 6.850 6.920 14,183 -0.08(-1.14%)
Sep 12, 2013 6.960 7.000 6.850 7.000 7,375 +0.00(+0.00%)
Sep 11, 2013 6.990 7.025 6.980 7.000 47,045 +0.10(+1.45%)
Sep 10, 2013 6.960 6.960 6.850 6.900 4,787 -0.02(-0.29%)
Sep 09, 2013 6.880 6.990 6.880 6.920 3,552 -0.02(-0.29%)
Sep 06, 2013 7.000 7.000 6.870 6.940 18,860 -0.06(-0.86%)
Sep 05, 2013 6.950 7.000 6.920 7.000 3,032 +0.05(+0.72%)
Sep 04, 2013 6.980 7.000 6.950 6.950 3,546 -0.05(-0.71%)
Sep 03, 2013 7.050 7.050 6.980 7.000 8,450 -0.04(-0.57%)
Aug 30, 2013 7.040 7.040 7.040 0 +0.07(+1.00%)
Aug 29, 2013 6.920 6.970 6.900 6.970 20,360 +0.07(+1.01%)
Aug 28, 2013 7.050 7.050 6.850 6.900 11,019 -0.11(-1.57%)
Aug 27, 2013 7.000 7.100 6.950 7.010 8,768 +0.09(+1.30%)
Aug 26, 2013 7.000 7.000 6.920 6.920 8,623 -0.10(-1.42%)
Aug 23, 2013 6.900 7.040 6.900 7.020 21,808 +0.17(+2.48%)
Aug 22, 2013 6.900 6.900 6.850 6.850 39,593 -0.02(-0.29%)
Aug 21, 2013 7.020 7.040 6.870 6.870 18,072 -0.03(-0.43%)
Aug 20, 2013 7.000 7.020 6.900 6.900 11,950 -0.07(-1.00%)
Aug 19, 2013 6.950 7.010 6.950 6.970 10,544 +0.05(+0.72%)
Aug 16, 2013 6.850 6.850 6.800 6.920 13,751 +0.06(+0.87%)
Aug 15, 2013 6.840 6.900 6.840 6.860 8,262 -0.01(-0.15%)
Aug 14, 2013 6.900 6.950 6.850 6.870 15,039 -0.02(-0.29%)
Aug 13, 2013 7.050 7.060 6.860 6.890 19,323 -0.13(-1.85%)
Aug 12, 2013 7.080 7.080 7.000 7.020 8,240 +0.01(+0.21%)
Aug 09, 2013 7.000 7.050 6.920 7.005 19,613 +0.08(+1.23%)
Aug 08, 2013 6.800 6.940 6.800 6.920 17,084 +0.12(+1.76%)
Aug 07, 2013 6.990 6.990 6.800 6.800 20,105 -0.08(-1.16%)
Aug 06, 2013 6.980 7.040 6.800 6.880 15,780 -0.12(-1.71%)
Aug 02, 2013 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 01, 2013 7.000 7.010 6.990 7.000 2,800 +0.00(+0.00%)
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%)
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.