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, 2015 7.950 8.180 7.910 7.960 24,910 -0.21(-2.57%)
Aug 28, 2015 8.300 8.300 8.090 8.170 5,650 -0.13(-1.57%)
Aug 27, 2015 8.050 8.300 7.860 8.300 41,381 +0.25(+3.11%)
Aug 26, 2015 7.920 8.060 7.770 8.050 33,938 +0.25(+3.21%)
Aug 25, 2015 7.750 8.050 7.700 7.800 67,625 +0.24(+3.17%)
Aug 24, 2015 6.520 8.050 6.050 7.560 161,624 -0.18(-2.33%)
Aug 21, 2015 7.650 7.900 7.560 7.740 79,079 -0.14(-1.78%)
Aug 20, 2015 8.160 8.160 7.880 7.880 37,859 -0.36(-4.37%)
Aug 19, 2015 8.400 8.400 8.200 8.240 32,878 -0.08(-0.96%)
Aug 18, 2015 8.230 8.460 8.230 8.320 47,938 +0.07(+0.85%)
Aug 17, 2015 7.860 8.250 7.840 8.250 48,843 +0.38(+4.83%)
Aug 14, 2015 7.750 7.870 7.510 7.870 80,151 +0.17(+2.21%)
Aug 13, 2015 7.550 7.750 7.550 7.700 109,017 +0.18(+2.39%)
Aug 12, 2015 7.640 7.640 7.500 7.520 59,409 -0.13(-1.70%)
Aug 11, 2015 7.730 7.820 7.550 7.650 24,597 -0.06(-0.78%)
Aug 10, 2015 7.850 7.850 7.690 7.710 33,703 -0.10(-1.28%)
Aug 07, 2015 7.920 7.930 7.800 7.810 18,089 -0.09(-1.14%)
Aug 06, 2015 7.950 7.980 7.870 7.900 31,963 -0.06(-0.75%)
Aug 05, 2015 8.030 8.030 7.920 7.960 29,807 -0.01(-0.13%)
Aug 04, 2015 7.990 8.010 7.910 7.970 20,856 +0.05(+0.63%)
Jul 31, 2015 7.920 7.920 7.920 0 +0.02(+0.25%)
Jul 30, 2015 7.950 7.950 7.850 7.900 12,360 +0.00(+0.00%)
Jul 29, 2015 8.050 8.050 7.800 7.900 47,518 -0.14(-1.74%)
Jul 28, 2015 8.170 8.170 8.020 8.040 61,163 +0.11(+1.39%)
Jul 27, 2015 8.050 8.100 7.930 7.930 42,201 -0.16(-1.98%)
Jul 24, 2015 8.180 8.180 8.070 8.090 45,949 +0.01(+0.12%)
Jul 23, 2015 8.290 8.300 8.070 8.080 59,418 -0.14(-1.70%)
Jul 22, 2015 8.100 8.250 8.000 8.220 75,197 +0.22(+2.75%)
Jul 21, 2015 8.090 8.090 7.910 8.000 21,485 -0.02(-0.25%)
Jul 20, 2015 8.190 8.200 7.950 8.020 44,349 -0.27(-3.26%)
Jul 17, 2015 8.170 8.290 8.140 8.290 30,708 +0.04(+0.48%)
Jul 16, 2015 8.220 8.300 8.190 8.250 48,938 +0.08(+0.98%)
Jul 15, 2015 8.000 8.290 8.000 8.170 64,346 +0.13(+1.62%)
Jul 14, 2015 7.880 8.070 7.880 8.040 54,523 +0.20(+2.55%)
Jul 13, 2015 7.820 7.840 7.670 7.840 41,093 +0.04(+0.51%)
Jul 10, 2015 7.850 7.850 7.720 7.800 36,352 +0.02(+0.26%)
Jul 09, 2015 7.930 7.940 7.710 7.780 37,509 +0.08(+1.04%)
Jul 08, 2015 7.930 8.000 7.700 7.700 75,089 -0.18(-2.28%)
Jul 07, 2015 7.720 7.910 7.450 7.880 85,533 +0.23(+3.01%)
Jul 06, 2015 7.510 7.790 7.510 7.650 86,363 -0.10(-1.29%)
Jul 03, 2015 7.540 7.900 7.540 7.750 63,913 +0.25(+3.33%)
Jul 02, 2015 7.270 7.550 7.170 7.500 90,862 +0.03(+0.40%)
Jun 30, 2015 7.470 7.470 7.470 0 -0.08(-1.06%)
Jun 29, 2015 8.000 8.000 7.510 7.550 91,863 -0.49(-6.09%)
Jun 26, 2015 8.230 8.230 7.800 8.040 100,709 -0.25(-3.02%)
Jun 25, 2015 8.280 8.290 8.190 8.290 50,949 +0.06(+0.73%)
Jun 24, 2015 8.250 8.280 8.100 8.230 42,906 -0.05(-0.60%)
Jun 23, 2015 8.350 8.350 8.180 8.280 45,839 +0.01(+0.12%)
Jun 22, 2015 8.240 8.320 8.030 8.270 88,669 +0.07(+0.85%)
Jun 19, 2015 8.150 8.300 8.100 8.200 36,030 +0.03(+0.37%)
Jun 18, 2015 8.150 8.260 8.090 8.170 76,801 +0.04(+0.49%)
Jun 17, 2015 8.250 8.280 8.000 8.130 29,614 -0.03(-0.37%)
Jun 16, 2015 8.470 8.580 8.160 8.160 88,760 -0.34(-4.00%)
Jun 15, 2015 8.400 8.550 8.350 8.500 162,405 +0.17(+2.04%)
Jun 12, 2015 8.040 8.330 8.040 8.330 96,076 +0.28(+3.48%)
Jun 11, 2015 8.000 8.070 7.940 8.050 36,168 +0.05(+0.63%)
Jun 10, 2015 7.910 8.090 7.860 8.000 72,710 +0.10(+1.27%)
Jun 09, 2015 8.030 8.100 7.870 7.900 79,050 -0.13(-1.62%)
Jun 08, 2015 7.980 8.170 7.850 8.030 262,630 +0.23(+2.95%)
Jun 05, 2015 6.900 8.000 6.900 7.800 580,890 +0.43(+5.83%)
Jun 04, 2015 7.510 7.520 7.340 7.370 15,844 -0.13(-1.73%)
Jun 03, 2015 7.370 7.500 7.230 7.500 19,867 +0.09(+1.21%)
Jun 02, 2015 7.480 7.480 7.320 7.410 9,970 +0.09(+1.23%)
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.