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 (%)
Apr 30, 2015 7.670 7.750 7.550 7.550 48,324 -0.20(-2.58%)
Apr 29, 2015 7.860 7.860 7.750 7.750 17,806 -0.19(-2.39%)
Apr 28, 2015 7.850 7.950 7.840 7.940 67,112 +0.09(+1.15%)
Apr 27, 2015 7.630 8.010 7.630 7.850 117,458 +0.26(+3.43%)
Apr 24, 2015 7.450 7.600 7.450 7.590 15,762 +0.14(+1.88%)
Apr 23, 2015 7.500 7.500 7.400 7.450 20,849 -0.05(-0.67%)
Apr 22, 2015 7.650 7.700 7.410 7.500 55,773 -0.15(-1.96%)
Apr 21, 2015 7.670 7.710 7.630 7.650 19,336 +0.07(+0.92%)
Apr 20, 2015 7.480 7.650 7.480 7.580 37,675 +0.11(+1.47%)
Apr 17, 2015 7.630 7.670 7.170 7.470 151,804 -0.19(-2.48%)
Apr 16, 2015 7.690 7.700 7.620 7.660 15,055 -0.02(-0.26%)
Apr 15, 2015 7.710 7.800 7.680 7.680 39,415 +0.08(+1.05%)
Apr 14, 2015 7.730 7.740 7.600 7.600 18,323 -0.09(-1.17%)
Apr 13, 2015 7.520 7.860 7.520 7.690 53,337 +0.19(+2.53%)
Apr 10, 2015 7.310 7.750 7.310 7.500 99,144 +0.19(+2.60%)
Apr 09, 2015 7.150 7.310 7.130 7.310 23,583 +0.18(+2.52%)
Apr 08, 2015 7.100 7.200 7.060 7.130 22,723 +0.06(+0.85%)
Apr 07, 2015 7.070 7.140 6.960 7.070 41,644 -0.01(-0.14%)
Apr 06, 2015 6.980 7.100 6.940 7.080 20,878 +0.12(+1.72%)
Apr 02, 2015 6.960 6.960 6.960 0 -0.04(-0.57%)
Apr 01, 2015 6.870 7.000 6.840 7.000 26,532 +0.07(+1.01%)
Mar 31, 2015 6.950 6.960 6.900 6.930 28,385 -0.02(-0.29%)
Mar 30, 2015 6.930 7.040 6.820 6.950 24,397 +0.01(+0.14%)
Mar 27, 2015 6.990 6.990 6.690 6.940 51,709 +0.01(+0.14%)
Mar 26, 2015 6.630 7.010 6.630 6.930 87,751 +0.31(+4.68%)
Mar 25, 2015 6.210 6.680 6.210 6.620 118,286 +0.47(+7.64%)
Mar 24, 2015 6.140 6.150 6.120 6.150 15,616 -0.02(-0.32%)
Mar 23, 2015 6.170 6.190 6.120 6.170 7,459 +0.02(+0.33%)
Mar 20, 2015 6.160 6.170 6.150 6.150 14,011 +0.00(+0.00%)
Mar 19, 2015 6.150 6.150 6.080 6.150 13,398 +0.00(+0.00%)
Mar 18, 2015 5.980 6.150 5.980 6.150 43,002 +0.21(+3.54%)
Mar 17, 2015 5.980 6.010 5.940 5.940 8,932 -0.04(-0.67%)
Mar 16, 2015 5.950 5.980 5.910 5.980 10,791 +0.11(+1.87%)
Mar 13, 2015 5.840 5.970 5.840 5.870 82,870 +0.07(+1.21%)
Mar 12, 2015 5.800 5.870 5.800 5.800 11,320 +0.04(+0.69%)
Mar 11, 2015 5.800 5.890 5.750 5.760 14,800 -0.03(-0.52%)
Mar 10, 2015 5.800 5.820 5.740 5.790 6,193 -0.01(-0.17%)
Mar 09, 2015 5.730 5.800 5.710 5.800 42,300 +0.05(+0.87%)
Mar 06, 2015 5.830 5.900 5.710 5.750 24,223 -0.12(-2.04%)
Mar 05, 2015 5.770 5.870 5.750 5.870 12,568 +0.11(+1.91%)
Mar 04, 2015 5.790 5.760 5.760 9,096 -0.03(-0.52%)
Mar 03, 2015 5.790 5.750 5.790 3,400 +0.04(+0.70%)
Mar 02, 2015 5.760 5.780 5.750 5.750 5,565 +0.00(+0.00%)
Feb 27, 2015 5.750 5.800 5.700 5.750 12,636 -0.02(-0.35%)
Feb 26, 2015 5.830 5.850 5.700 5.770 53,525 -0.07(-1.20%)
Feb 25, 2015 5.720 5.840 5.700 5.840 21,530 +0.07(+1.21%)
Feb 24, 2015 5.680 5.800 5.660 5.770 24,083 +0.10(+1.76%)
Feb 23, 2015 5.750 5.920 5.600 5.670 133,951 -0.08(-1.39%)
Feb 20, 2015 5.810 5.900 5.730 5.750 13,743 -0.15(-2.54%)
Feb 19, 2015 5.710 5.900 5.610 5.900 29,852 +0.25(+4.42%)
Feb 18, 2015 5.560 5.730 5.530 5.650 58,290 +0.06(+1.07%)
Feb 17, 2015 5.350 5.680 5.350 5.590 55,804 +0.28(+5.27%)
Feb 13, 2015 5.310 5.310 5.310 0 +0.21(+4.12%)
Feb 12, 2015 5.050 5.140 5.050 5.100 2,649 +0.00(+0.00%)
Feb 11, 2015 5.150 5.230 5.030 5.100 35,092 +0.00(+0.00%)
Feb 10, 2015 5.130 5.160 5.100 5.100 8,180 -0.04(-0.78%)
Feb 09, 2015 5.130 5.140 5.110 5.140 1,911 +0.03(+0.59%)
Feb 06, 2015 5.140 5.150 5.110 5.110 2,500 +0.00(+0.00%)
Feb 05, 2015 5.240 5.240 5.050 5.110 13,117 -0.07(-1.35%)
Feb 04, 2015 5.250 5.250 5.180 5.180 1,942 -0.01(-0.19%)
Feb 03, 2015 5.230 5.260 5.180 5.190 7,080 -0.07(-1.33%)
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.