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 29, 2016 8.500 8.500 8.350 8.400 59,811 -0.08(-0.94%)
Apr 28, 2016 8.510 8.600 8.480 8.480 42,247 -0.03(-0.35%)
Apr 27, 2016 8.560 8.580 8.500 8.510 16,790 -0.09(-1.05%)
Apr 26, 2016 8.530 8.600 8.530 8.600 47,163 +0.02(+0.23%)
Apr 25, 2016 8.520 8.600 8.500 8.580 18,700 +0.05(+0.59%)
Apr 22, 2016 8.490 8.550 8.480 8.530 14,558 +0.01(+0.12%)
Apr 21, 2016 8.650 8.650 8.500 8.520 57,976 -0.04(-0.47%)
Apr 20, 2016 8.600 8.620 8.560 8.560 26,463 -0.01(-0.12%)
Apr 19, 2016 8.610 8.700 8.560 8.570 35,486 +0.03(+0.35%)
Apr 18, 2016 8.440 8.610 8.440 8.540 23,016 +0.07(+0.83%)
Apr 15, 2016 8.520 8.550 8.420 8.470 21,808 +0.04(+0.47%)
Apr 14, 2016 8.680 8.700 8.420 8.430 60,971 -0.25(-2.88%)
Apr 13, 2016 8.700 8.750 8.650 8.680 17,931 +0.06(+0.70%)
Apr 12, 2016 8.870 8.930 8.600 8.620 42,421 -0.20(-2.27%)
Apr 11, 2016 8.640 8.900 8.560 8.820 86,549 +0.28(+3.28%)
Apr 08, 2016 8.620 8.620 8.530 8.540 22,059 -0.02(-0.23%)
Apr 07, 2016 8.610 8.650 8.550 8.560 23,225 -0.07(-0.81%)
Apr 06, 2016 8.650 8.670 8.520 8.630 17,945 +0.13(+1.53%)
Apr 05, 2016 8.460 8.580 8.370 8.500 47,382 +0.05(+0.59%)
Apr 04, 2016 8.300 8.450 8.300 8.450 12,520 +0.12(+1.44%)
Apr 01, 2016 8.340 8.450 8.310 8.330 84,883 +0.00(+0.00%)
Mar 31, 2016 8.440 8.440 8.300 8.330 17,494 -0.01(-0.12%)
Mar 30, 2016 8.430 8.430 8.310 8.340 39,058 +0.00(+0.00%)
Mar 29, 2016 8.350 8.400 8.280 8.340 88,694 +0.01(+0.12%)
Mar 28, 2016 8.350 8.360 8.310 8.330 22,761 -0.04(-0.48%)
Mar 24, 2016 8.370 8.370 8.370 0 +0.02(+0.24%)
Mar 23, 2016 8.420 8.440 8.350 8.350 23,663 -0.05(-0.60%)
Mar 22, 2016 8.400 8.580 8.360 8.400 58,617 -0.06(-0.71%)
Mar 21, 2016 8.400 8.510 8.370 8.460 17,557 +0.06(+0.71%)
Mar 18, 2016 8.250 8.410 8.250 8.400 63,831 +0.15(+1.82%)
Mar 17, 2016 8.350 8.400 8.250 8.250 50,508 -0.04(-0.48%)
Mar 16, 2016 8.140 8.320 8.080 8.290 206,626 +0.24(+2.98%)
Mar 15, 2016 8.250 8.280 8.030 8.050 32,599 -0.22(-2.66%)
Mar 14, 2016 8.350 8.500 8.250 8.270 36,950 +0.01(+0.12%)
Mar 11, 2016 8.200 8.350 8.170 8.260 25,225 +0.09(+1.10%)
Mar 10, 2016 8.230 8.230 8.160 8.170 30,845 -0.01(-0.12%)
Mar 09, 2016 8.190 8.280 8.180 8.180 24,064 -0.01(-0.12%)
Mar 08, 2016 8.080 8.230 8.080 8.190 24,535 +0.14(+1.74%)
Mar 07, 2016 8.080 8.190 8.050 8.050 242,044 +0.02(+0.25%)
Mar 04, 2016 8.070 8.100 8.000 8.030 118,668 -0.04(-0.50%)
Mar 03, 2016 8.160 8.160 8.020 8.070 78,785 -0.05(-0.62%)
Mar 02, 2016 8.110 8.160 8.100 8.120 69,556 +0.06(+0.74%)
Mar 01, 2016 8.050 8.160 8.050 8.060 53,838 -0.01(-0.12%)
Feb 29, 2016 8.050 8.120 8.030 8.070 37,830 -0.04(-0.49%)
Feb 26, 2016 8.230 8.260 8.060 8.110 63,331 -0.13(-1.58%)
Feb 25, 2016 8.220 8.340 8.200 8.240 17,159 -0.01(-0.12%)
Feb 24, 2016 8.110 8.390 8.110 8.250 39,686 +0.04(+0.49%)
Feb 23, 2016 8.310 8.350 8.210 8.210 10,341 -0.14(-1.68%)
Feb 22, 2016 8.400 8.550 8.310 8.350 25,480 -0.01(-0.12%)
Feb 19, 2016 8.210 8.420 8.210 8.360 17,586 +0.07(+0.84%)
Feb 18, 2016 8.370 8.500 8.250 8.290 38,735 +0.01(+0.12%)
Feb 17, 2016 8.250 8.390 8.120 8.280 47,548 +0.18(+2.22%)
Feb 16, 2016 7.990 8.200 7.980 8.100 70,028 +0.21(+2.66%)
Feb 12, 2016 7.890 7.890 7.890 0 -0.05(-0.63%)
Feb 11, 2016 8.210 8.300 7.920 7.940 123,030 -0.42(-5.02%)
Feb 10, 2016 8.380 8.530 8.330 8.360 49,111 -0.09(-1.07%)
Feb 09, 2016 8.540 8.650 8.450 8.450 64,686 -0.08(-0.94%)
Feb 08, 2016 8.500 8.570 8.450 8.530 30,525 -0.06(-0.70%)
Feb 05, 2016 8.760 8.790 8.500 8.590 21,895 -0.20(-2.28%)
Feb 04, 2016 8.920 8.920 8.780 8.790 12,971 -0.02(-0.23%)
Feb 03, 2016 9.000 9.000 8.720 8.810 17,015 -0.02(-0.23%)
Feb 02, 2016 9.100 9.100 8.800 8.830 24,689 -0.26(-2.86%)
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.