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 30, 2014 4.950 4.950 4.750 4.860 32,169 -0.09(-1.82%)
Sep 29, 2014 4.950 4.980 4.920 4.950 15,353 -0.04(-0.80%)
Sep 26, 2014 4.950 5.000 4.890 4.990 8,026 -0.01(-0.20%)
Sep 25, 2014 5.180 5.200 4.930 5.000 24,616 -0.14(-2.72%)
Sep 24, 2014 5.200 5.200 5.100 5.140 6,580 -0.06(-1.15%)
Sep 23, 2014 5.170 5.200 5.150 5.200 17,027 +0.03(+0.58%)
Sep 22, 2014 5.350 5.350 5.170 5.170 27,658 -0.15(-2.82%)
Sep 19, 2014 5.310 5.350 5.220 5.320 22,304 -0.01(-0.19%)
Sep 18, 2014 5.260 5.330 5.200 5.330 10,040 +0.08(+1.52%)
Sep 17, 2014 5.240 5.300 5.230 5.250 19,294 -0.05(-0.94%)
Sep 16, 2014 5.300 5.320 5.270 5.300 14,222 +0.03(+0.57%)
Sep 15, 2014 5.270 5.280 5.250 5.270 10,405 +0.00(+0.00%)
Sep 12, 2014 5.170 5.270 5.170 5.270 9,840 +0.07(+1.35%)
Sep 11, 2014 5.210 5.220 5.150 5.200 15,603 -0.04(-0.76%)
Sep 10, 2014 5.330 5.330 5.170 5.240 34,875 -0.11(-2.06%)
Sep 09, 2014 5.280 5.350 5.280 5.350 6,337 +0.08(+1.52%)
Sep 08, 2014 5.220 5.330 5.220 5.270 30,914 +0.06(+1.15%)
Sep 05, 2014 5.350 5.360 5.210 5.210 25,120 -0.07(-1.33%)
Sep 04, 2014 5.440 5.450 5.280 5.280 17,390 -0.15(-2.76%)
Sep 03, 2014 5.490 5.500 5.310 5.430 47,401 -0.04(-0.73%)
Sep 02, 2014 5.480 5.500 5.420 5.470 46,192 +0.01(+0.18%)
Aug 29, 2014 5.460 5.460 5.460 0 +0.01(+0.18%)
Aug 28, 2014 5.530 5.530 5.370 5.450 26,143 -0.05(-0.91%)
Aug 27, 2014 5.500 5.450 5.500 9,672 -0.03(-0.54%)
Aug 26, 2014 5.530 5.530 5.450 5.530 29,946 -0.07(-1.25%)
Aug 25, 2014 5.650 5.650 5.460 5.600 78,905 -0.02(-0.36%)
Aug 22, 2014 5.600 5.630 5.590 5.620 53,439 +0.06(+1.08%)
Aug 21, 2014 5.350 5.630 5.350 5.560 265,254 +0.21(+3.93%)
Aug 20, 2014 5.310 5.420 5.240 5.350 21,843 +0.06(+1.13%)
Aug 19, 2014 5.310 5.310 5.230 5.290 29,817 +0.04(+0.76%)
Aug 18, 2014 5.160 5.280 5.140 5.250 68,403 +0.14(+2.74%)
Aug 15, 2014 4.980 5.110 4.980 5.110 115,564 +0.24(+4.93%)
Aug 14, 2014 4.880 5.030 4.830 4.870 203,057 +0.12(+2.53%)
Aug 13, 2014 4.820 4.820 4.680 4.750 8,802 +0.00(+0.00%)
Aug 12, 2014 4.860 4.930 4.750 4.750 54,343 -0.15(-3.06%)
Aug 11, 2014 4.870 4.900 4.860 4.900 9,550 +0.04(+0.82%)
Aug 08, 2014 4.840 4.840 4.760 4.860 5,620 -0.01(-0.21%)
Aug 07, 2014 4.670 4.890 4.670 4.870 19,600 +0.22(+4.73%)
Aug 06, 2014 4.580 4.660 4.580 4.650 11,600 +0.00(+0.00%)
Aug 05, 2014 4.750 4.750 4.620 4.650 41,127 -0.05(-1.06%)
Aug 01, 2014 4.700 4.700 4.700 0 +0.06(+1.29%)
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%)
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.