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 (%)
May 31, 2019 8.530 8.590 8.530 8.570 135,966 +0.00(+0.00%)
May 30, 2019 8.540 8.590 8.540 8.570 190,855 -0.01(-0.12%)
May 29, 2019 8.600 8.620 8.550 8.580 168,470 -0.01(-0.12%)
May 28, 2019 8.560 8.630 8.560 8.590 102,700 +0.07(+0.82%)
May 27, 2019 8.650 8.670 8.520 8.520 58,095 -0.14(-1.62%)
May 24, 2019 8.620 8.660 8.620 8.660 69,285 +0.04(+0.46%)
May 23, 2019 8.580 8.650 8.570 8.620 133,541 +0.03(+0.35%)
May 22, 2019 8.640 8.650 8.590 8.590 553,461 -0.05(-0.58%)
May 21, 2019 8.670 8.670 8.640 8.640 154,618 -0.04(-0.46%)
May 17, 2019 8.680 8.680 8.680 0 +0.05(+0.58%)
May 16, 2019 8.680 8.680 8.610 8.630 183,286 -0.03(-0.35%)
May 15, 2019 8.690 8.710 8.650 8.660 231,492 -0.05(-0.57%)
May 14, 2019 8.710 8.710 8.690 8.710 323,529 -0.01(-0.11%)
May 13, 2019 8.700 8.720 8.690 8.720 100,438 +0.01(+0.11%)
May 10, 2019 8.710 8.720 8.700 8.710 45,557 +0.00(+0.00%)
May 09, 2019 8.720 8.720 8.700 8.710 55,329 -0.01(-0.11%)
May 08, 2019 8.700 8.720 8.690 8.720 22,507 +0.01(+0.11%)
May 07, 2019 8.680 8.710 8.680 8.710 93,388 +0.02(+0.23%)
May 06, 2019 8.670 8.690 8.670 8.690 54,107 +0.00(+0.00%)
May 03, 2019 8.670 8.700 8.670 8.690 63,652 +0.00(+0.00%)
May 02, 2019 8.660 8.690 8.660 8.690 60,477 +0.00(+0.00%)
May 01, 2019 8.690 8.690 8.680 8.690 72,241 +0.01(+0.12%)
Apr 30, 2019 8.670 8.680 8.670 8.680 23,869 +0.00(+0.00%)
Apr 29, 2019 8.670 8.680 8.650 8.680 66,321 +0.00(+0.00%)
Apr 26, 2019 8.690 8.690 8.660 8.680 227,935 -0.01(-0.12%)
Apr 25, 2019 8.670 8.690 8.660 8.690 347,258 +0.01(+0.12%)
Apr 24, 2019 8.670 8.680 8.660 8.680 92,296 +0.02(+0.23%)
Apr 23, 2019 8.680 8.680 8.660 8.660 35,501 -0.02(-0.23%)
Apr 22, 2019 8.680 8.680 8.670 8.680 42,881 +0.00(+0.00%)
Apr 18, 2019 8.680 8.680 8.680 0 +0.02(+0.23%)
Apr 17, 2019 8.630 8.660 8.620 8.660 122,932 +0.01(+0.12%)
Apr 16, 2019 8.660 8.680 8.620 8.650 81,626 -0.01(-0.12%)
Apr 15, 2019 8.640 8.670 8.630 8.660 49,534 +0.03(+0.35%)
Apr 12, 2019 8.660 8.660 8.620 8.630 97,001 +0.00(+0.00%)
Apr 11, 2019 8.610 8.650 8.610 8.630 33,152 -0.02(-0.23%)
Apr 10, 2019 8.610 8.660 8.610 8.650 224,487 +0.04(+0.46%)
Apr 09, 2019 8.590 8.610 8.540 8.610 946,212 +0.02(+0.23%)
Apr 08, 2019 8.560 8.600 8.560 8.590 223,981 -0.01(-0.12%)
Apr 05, 2019 8.600 8.620 8.590 8.600 191,219 +0.01(+0.12%)
Apr 04, 2019 8.580 8.610 8.580 8.590 548,539 -0.01(-0.12%)
Apr 03, 2019 8.640 8.640 8.570 8.600 251,393 -0.01(-0.12%)
Apr 02, 2019 8.650 8.660 8.600 8.610 408,101 -0.03(-0.35%)
Apr 01, 2019 8.680 8.680 8.640 8.640 425,656 +0.00(+0.00%)
Mar 29, 2019 8.680 8.700 8.640 8.640 726,762 -0.03(-0.35%)
Mar 28, 2019 8.660 8.690 8.660 8.670 99,006 +0.03(+0.35%)
Mar 27, 2019 8.630 8.670 8.630 8.640 163,941 +0.01(+0.12%)
Mar 26, 2019 8.640 8.660 8.630 8.630 268,213 -0.02(-0.23%)
Mar 25, 2019 8.750 8.760 8.630 8.650 447,099 -0.20(-2.26%)
Mar 22, 2019 8.850 8.920 8.830 8.850 1,028,065 +0.00(+0.00%)
Mar 21, 2019 8.870 8.890 8.750 8.850 368,401 -0.03(-0.34%)
Mar 20, 2019 8.880 8.910 8.870 8.880 209,527 -0.03(-0.34%)
Mar 19, 2019 8.930 8.930 8.880 8.910 139,136 -0.02(-0.22%)
Mar 18, 2019 8.950 8.950 8.850 8.930 285,993 -0.01(-0.11%)
Mar 15, 2019 8.950 8.950 8.940 8.940 113,556 -0.01(-0.11%)
Mar 14, 2019 8.930 8.950 8.930 8.950 135,577 +0.00(+0.00%)
Mar 13, 2019 8.950 8.960 8.930 8.950 392,811 +0.00(+0.00%)
Mar 12, 2019 8.940 8.950 8.940 8.950 242,012 +0.03(+0.34%)
Mar 11, 2019 8.950 8.960 8.920 8.920 151,356 -0.04(-0.45%)
Mar 08, 2019 8.930 8.980 8.930 8.960 150,176 -0.01(-0.11%)
Mar 07, 2019 8.930 8.970 8.930 8.970 194,815 +0.01(+0.11%)
Mar 06, 2019 8.940 8.960 8.930 8.960 129,940 +0.01(+0.11%)
Mar 05, 2019 8.920 8.970 8.920 8.950 205,198 +0.00(+0.00%)
Mar 04, 2019 8.950 8.960 8.940 8.950 231,004 -0.01(-0.11%)
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.