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, 2014 4.650 4.810 4.620 4.780 49,168 +0.13(+2.80%)
Apr 29, 2014 5.000 5.000 4.650 4.650 119,284 -0.36(-7.19%)
Apr 28, 2014 5.100 5.100 4.980 5.010 19,735 -0.07(-1.38%)
Apr 25, 2014 5.100 5.150 5.010 5.080 23,767 -0.02(-0.39%)
Apr 24, 2014 4.950 5.100 4.910 5.100 47,290 +0.16(+3.24%)
Apr 23, 2014 4.910 4.940 4.900 4.940 22,130 +0.01(+0.20%)
Apr 22, 2014 4.810 4.940 4.810 4.930 32,883 +0.11(+2.28%)
Apr 21, 2014 4.820 4.820 4.750 4.820 31,181 +0.02(+0.42%)
Apr 17, 2014 4.800 4.800 4.800 0 +0.05(+1.05%)
Apr 16, 2014 4.650 4.800 4.590 4.750 74,221 +0.18(+3.94%)
Apr 15, 2014 4.410 4.570 4.410 4.570 37,387 +0.12(+2.70%)
Apr 14, 2014 4.610 4.660 4.400 4.450 93,184 -0.16(-3.47%)
Apr 11, 2014 4.770 4.770 4.520 4.610 60,800 -0.17(-3.56%)
Apr 10, 2014 4.640 4.930 4.640 4.780 189,856 +0.25(+5.52%)
Apr 09, 2014 4.270 4.540 4.270 4.530 170,181 +0.31(+7.35%)
Apr 08, 2014 4.230 4.240 4.130 4.220 103,527 +0.12(+2.93%)
Apr 07, 2014 3.750 4.180 3.750 4.100 244,454 +0.40(+10.81%)
Apr 04, 2014 3.550 3.730 3.550 3.700 79,845 +0.15(+4.23%)
Apr 03, 2014 3.500 3.590 3.500 3.550 35,205 +0.05(+1.43%)
Apr 02, 2014 3.390 3.520 3.390 3.500 42,810 +0.07(+2.04%)
Apr 01, 2014 3.450 3.470 3.360 3.430 75,962 +0.07(+2.08%)
Mar 31, 2014 3.480 3.500 3.300 3.360 166,130 -0.14(-4.00%)
Mar 28, 2014 3.560 3.560 3.440 3.500 57,791 -0.05(-1.41%)
Mar 27, 2014 3.650 3.670 3.550 3.550 61,200 -0.13(-3.53%)
Mar 26, 2014 3.560 3.680 3.480 3.680 150,214 +0.24(+6.98%)
Mar 25, 2014 3.570 3.570 3.440 3.440 0 -0.07(-1.99%)
Mar 24, 2014 3.590 3.620 3.510 3.510 62,784 -0.04(-1.13%)
Mar 21, 2014 3.530 3.670 3.520 3.550 65,452 +0.05(+1.43%)
Mar 20, 2014 3.360 3.530 3.350 3.500 80,249 +0.14(+4.17%)
Mar 19, 2014 3.380 3.400 3.340 3.360 45,917 +0.00(+0.00%)
Mar 18, 2014 3.360 3.400 3.350 3.360 40,086 -0.01(-0.30%)
Mar 17, 2014 3.350 3.400 3.320 3.370 41,792 +0.01(+0.30%)
Mar 14, 2014 3.380 3.380 3.320 3.360 26,997 -0.02(-0.59%)
Mar 13, 2014 3.310 3.390 3.310 3.380 27,473 +0.07(+2.11%)
Mar 12, 2014 3.380 3.380 3.280 3.310 30,074 -0.04(-1.19%)
Mar 11, 2014 3.330 3.430 3.320 3.350 23,345 -0.01(-0.30%)
Mar 10, 2014 3.440 3.450 3.340 3.360 46,634 -0.07(-2.04%)
Mar 07, 2014 3.600 3.600 3.310 3.430 98,855 -0.11(-3.11%)
Mar 06, 2014 3.770 3.800 3.540 3.540 47,458 -0.23(-6.10%)
Mar 05, 2014 3.830 3.850 3.750 3.770 38,360 -0.05(-1.31%)
Mar 04, 2014 3.700 3.850 3.700 3.820 40,797 +0.11(+2.96%)
Mar 03, 2014 3.740 3.740 3.540 3.710 82,980 +0.25(+7.23%)
Feb 28, 2014 3.500 3.500 3.360 3.460 99,075 -0.08(-2.26%)
Feb 27, 2014 3.830 3.830 3.480 3.540 129,599 -0.28(-7.33%)
Feb 26, 2014 3.930 3.930 3.810 3.820 61,502 -0.15(-3.78%)
Feb 25, 2014 3.950 3.980 3.940 3.970 71,057 +0.03(+0.76%)
Feb 24, 2014 3.950 3.960 3.930 3.940 44,665 -0.03(-0.76%)
Feb 21, 2014 3.960 3.990 3.930 3.970 60,195 +0.03(+0.76%)
Feb 20, 2014 3.950 3.960 3.930 3.940 28,989 -0.01(-0.25%)
Feb 19, 2014 3.930 3.970 3.920 3.950 55,240 +0.02(+0.51%)
Feb 18, 2014 3.940 3.970 3.910 3.930 93,946 -0.01(-0.25%)
Feb 14, 2014 3.940 3.940 3.940 0 -0.03(-0.76%)
Feb 13, 2014 4.020 4.060 3.940 3.970 132,500 -0.09(-2.22%)
Feb 12, 2014 4.150 4.200 3.970 4.060 207,071 -0.11(-2.64%)
Feb 11, 2014 4.510 4.600 4.100 4.170 388,489 -0.35(-7.74%)
Feb 10, 2014 4.500 4.900 4.020 4.520 188,370 -1.11(-19.72%)
Feb 07, 2014 5.680 5.680 5.550 5.630 20,570 -0.02(-0.35%)
Feb 06, 2014 5.700 5.700 5.580 5.650 22,091 +0.09(+1.62%)
Feb 05, 2014 5.350 5.560 5.300 5.560 19,143 +0.21(+3.93%)
Feb 04, 2014 5.500 5.520 5.270 5.350 21,086 -0.10(-1.83%)
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.