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 29, 2017 9.590 9.590 9.460 9.500 93,073 -0.05(-0.52%)
Sep 28, 2017 9.490 9.550 9.460 9.550 106,077 +0.05(+0.53%)
Sep 27, 2017 9.550 9.570 9.470 9.500 87,669 -0.03(-0.31%)
Sep 26, 2017 9.490 9.530 9.450 9.530 69,485 +0.09(+0.95%)
Sep 25, 2017 9.410 9.500 9.370 9.440 60,090 +0.08(+0.85%)
Sep 22, 2017 9.390 9.430 9.330 9.360 54,894 +0.00(+0.00%)
Sep 21, 2017 9.350 9.380 9.310 9.360 72,681 +0.06(+0.65%)
Sep 20, 2017 9.350 9.380 9.280 9.300 97,880 -0.04(-0.43%)
Sep 19, 2017 9.250 9.380 9.250 9.340 40,259 +0.09(+0.97%)
Sep 18, 2017 9.340 9.340 9.240 9.250 72,439 -0.10(-1.07%)
Sep 15, 2017 9.330 9.350 9.270 9.350 88,353 +0.01(+0.11%)
Sep 14, 2017 9.330 9.400 9.200 9.340 85,794 +0.03(+0.32%)
Sep 13, 2017 9.420 9.420 9.260 9.310 60,136 -0.04(-0.43%)
Sep 12, 2017 9.440 9.490 9.350 9.350 26,941 -0.05(-0.53%)
Sep 11, 2017 9.410 9.480 9.300 9.400 52,244 +0.00(+0.00%)
Sep 08, 2017 9.250 9.440 9.240 9.400 22,622 +0.15(+1.62%)
Sep 07, 2017 9.310 9.350 9.250 9.250 38,538 +0.00(+0.00%)
Sep 06, 2017 9.350 9.410 9.170 9.250 54,468 -0.04(-0.43%)
Sep 05, 2017 9.500 9.520 9.250 9.290 67,855 -0.17(-1.80%)
Sep 01, 2017 9.650 9.650 9.460 9.460 63,836 -0.11(-1.15%)
Aug 31, 2017 9.540 9.750 9.440 9.570 151,800 +0.12(+1.27%)
Aug 30, 2017 9.300 9.500 9.260 9.450 109,188 +0.19(+2.05%)
Aug 29, 2017 9.100 9.290 9.050 9.260 167,803 +0.13(+1.42%)
Aug 28, 2017 9.050 9.240 9.020 9.130 169,965 +0.09(+1.00%)
Aug 25, 2017 9.010 9.040 8.950 9.040 28,149 +0.05(+0.56%)
Aug 24, 2017 8.950 9.080 8.940 8.990 78,287 +0.05(+0.56%)
Aug 23, 2017 8.970 9.060 8.910 8.940 88,526 -0.05(-0.56%)
Aug 22, 2017 8.750 9.010 8.670 8.990 127,391 +0.24(+2.74%)
Aug 21, 2017 8.900 9.060 8.700 8.750 83,883 -0.15(-1.69%)
Aug 18, 2017 9.030 9.030 8.900 8.900 39,445 -0.05(-0.56%)
Aug 17, 2017 9.100 9.310 8.950 8.950 129,069 -0.12(-1.32%)
Aug 16, 2017 8.570 9.280 8.570 9.070 281,820 +0.56(+6.58%)
Aug 15, 2017 9.500 9.500 7.900 8.510 1,244,732 -0.85(-9.08%)
Aug 14, 2017 9.500 9.610 9.360 9.360 129,385 -0.10(-1.06%)
Aug 11, 2017 9.470 9.500 9.420 9.460 102,662 -0.01(-0.11%)
Aug 10, 2017 9.700 9.700 9.470 9.470 71,120 -0.15(-1.56%)
Aug 09, 2017 9.620 9.640 9.550 9.620 57,905 +0.04(+0.42%)
Aug 08, 2017 9.580 9.680 9.570 9.580 82,858 +0.02(+0.21%)
Aug 04, 2017 9.490 9.560 9.450 9.560 33,104 +0.13(+1.38%)
Aug 03, 2017 9.460 9.540 9.410 9.430 97,037 -0.01(-0.11%)
Aug 02, 2017 9.510 9.570 9.430 9.440 117,100 +0.01(+0.11%)
Aug 01, 2017 9.720 9.720 9.240 9.430 305,569 -0.33(-3.38%)
Jul 31, 2017 9.890 9.900 9.680 9.760 83,298 -0.15(-1.51%)
Jul 28, 2017 9.900 9.950 9.860 9.910 51,604 +0.00(+0.00%)
Jul 27, 2017 9.890 9.940 9.890 9.910 64,458 -0.02(-0.20%)
Jul 26, 2017 9.940 9.980 9.900 9.930 53,050 -0.03(-0.30%)
Jul 25, 2017 9.990 9.990 9.940 9.960 72,314 +0.02(+0.20%)
Jul 24, 2017 9.980 10.00 9.920 9.940 37,479 -0.06(-0.60%)
Jul 21, 2017 9.970 10.00 9.900 10.00 52,228 +0.02(+0.20%)
Jul 20, 2017 9.960 9.980 9.920 9.980 59,331 +0.02(+0.20%)
Jul 19, 2017 9.960 10.03 9.920 9.960 96,952 +0.02(+0.20%)
Jul 18, 2017 10.00 10.00 9.890 9.940 106,864 -0.06(-0.60%)
Jul 17, 2017 10.08 10.08 9.970 10.00 63,559 +0.01(+0.10%)
Jul 14, 2017 9.890 10.07 9.880 9.990 79,595 +0.14(+1.42%)
Jul 13, 2017 10.10 10.10 9.840 9.850 187,424 -0.20(-1.99%)
Jul 12, 2017 10.07 10.09 9.990 10.05 148,224 +0.04(+0.40%)
Jul 11, 2017 10.10 10.10 10.00 10.01 123,173 -0.11(-1.09%)
Jul 10, 2017 10.07 10.19 10.01 10.12 235,233 +0.08(+0.80%)
Jul 07, 2017 10.19 10.19 10.03 10.04 127,999 -0.06(-0.59%)
Jul 06, 2017 10.24 10.24 10.07 10.10 161,070 -0.11(-1.08%)
Jul 05, 2017 10.24 10.35 10.20 10.21 89,209 -0.02(-0.20%)
Jul 04, 2017 10.45 10.45 10.16 10.23 83,277 -0.14(-1.35%)
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.