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, 2013 6.990 6.990 6.620 6.750 24,019 +0.05(+0.75%)
Apr 29, 2013 6.780 6.800 6.700 6.700 13,734 +0.15(+2.29%)
Apr 26, 2013 6.700 6.900 6.550 6.550 57,830 -0.16(-2.38%)
Apr 25, 2013 6.700 6.820 6.700 6.710 38,017 -0.04(-0.59%)
Apr 24, 2013 6.740 6.750 6.600 6.750 10,350 +0.25(+3.85%)
Apr 23, 2013 6.500 6.900 6.380 6.500 35,215 +0.20(+3.17%)
Apr 22, 2013 6.480 6.500 6.290 6.300 66,062 -0.05(-0.79%)
Apr 19, 2013 6.380 6.425 6.300 6.350 14,955 -0.09(-1.40%)
Apr 18, 2013 6.610 6.650 6.440 6.440 49,530 -0.43(-6.26%)
Apr 17, 2013 6.900 6.900 6.600 6.870 43,456 -0.01(-0.15%)
Apr 16, 2013 6.750 7.000 6.620 6.880 24,811 +0.13(+1.93%)
Apr 15, 2013 7.200 7.200 6.700 6.750 10,630 -0.44(-6.12%)
Apr 12, 2013 6.900 7.190 6.900 7.190 26,007 +0.44(+6.52%)
Apr 11, 2013 6.980 6.980 6.610 6.750 23,311 -0.20(-2.88%)
Apr 10, 2013 7.000 7.060 6.760 6.950 3,629 +0.04(+0.58%)
Apr 09, 2013 6.780 6.910 6.690 6.910 33,950 +0.15(+2.22%)
Apr 08, 2013 7.120 7.190 6.720 6.760 23,318 -0.22(-3.15%)
Apr 05, 2013 6.880 7.140 6.800 6.980 20,939 +0.18(+2.65%)
Apr 04, 2013 6.650 6.950 6.650 6.800 51,600 +0.15(+2.26%)
Apr 03, 2013 6.960 7.000 6.550 6.650 161,300 -0.40(-5.67%)
Apr 02, 2013 7.900 8.000 6.670 7.050 180,840 -0.95(-11.88%)
Apr 01, 2013 8.380 8.390 7.900 8.000 23,575 -0.32(-3.85%)
Mar 28, 2013 8.320 8.320 8.320 0 +0.50(+6.39%)
Mar 27, 2013 8.700 8.930 7.770 7.820 114,668 -1.04(-11.74%)
Mar 26, 2013 9.360 9.360 8.710 8.860 88,415 -0.69(-7.23%)
Mar 25, 2013 9.660 9.700 9.370 9.550 10,998 +0.17(+1.81%)
Mar 22, 2013 9.400 9.500 9.380 9.380 3,665 +0.03(+0.32%)
Mar 21, 2013 9.310 9.400 9.310 9.350 9,791 +0.00(+0.00%)
Mar 20, 2013 9.000 9.360 9.000 9.350 17,520 +0.29(+3.20%)
Mar 19, 2013 9.150 9.160 9.050 9.060 20,610 -0.18(-1.95%)
Mar 18, 2013 9.490 9.490 9.160 9.240 34,180 -0.01(-0.11%)
Mar 15, 2013 9.160 9.390 9.160 9.250 42,995 +0.09(+0.98%)
Mar 14, 2013 9.270 9.270 9.160 9.160 37,840 -0.19(-2.03%)
Mar 13, 2013 9.300 9.400 9.260 9.350 24,320 -0.02(-0.21%)
Mar 12, 2013 9.620 9.620 9.370 9.370 29,230 -0.28(-2.90%)
Mar 11, 2013 9.740 9.740 9.590 9.650 29,614 +0.02(+0.21%)
Mar 08, 2013 9.790 9.790 9.550 9.630 22,411 +0.05(+0.52%)
Mar 07, 2013 9.850 9.890 9.570 9.580 31,550 -0.31(-3.13%)
Mar 06, 2013 9.880 9.890 9.880 9.890 4,794 +0.19(+1.96%)
Mar 05, 2013 9.800 9.850 9.640 9.700 15,992 +0.03(+0.31%)
Mar 04, 2013 9.890 9.890 9.510 9.670 24,263 -0.21(-2.13%)
Mar 01, 2013 9.900 9.900 9.800 9.880 31,860 -0.02(-0.20%)
Feb 28, 2013 10.00 10.00 9.810 9.900 21,785 -0.10(-1.00%)
Feb 27, 2013 10.08 10.08 9.930 10.00 15,030 -0.09(-0.89%)
Feb 26, 2013 9.990 10.09 9.900 10.09 37,150 +0.07(+0.70%)
Feb 22, 2013 10.00 10.02 9.980 10.02 11,800 +0.02(+0.20%)
Feb 21, 2013 10.05 10.08 9.930 10.00 31,688 -0.08(-0.79%)
Feb 20, 2013 10.05 10.08 10.00 10.08 27,303 +0.04(+0.40%)
Feb 19, 2013 10.04 10.05 10.02 10.04 85,170 +0.01(+0.10%)
Feb 15, 2013 10.03 10.03 10.03 0 -0.01(-0.10%)
Feb 14, 2013 10.04 10.04 10.00 10.04 120,865 +0.04(+0.40%)
Feb 13, 2013 10.00 10.00 9.900 10.00 63,100 +0.00(+0.00%)
Feb 12, 2013 9.910 10.03 9.910 10.00 31,751 +0.05(+0.50%)
Feb 11, 2013 10.04 10.04 9.900 9.950 53,635 -0.05(-0.50%)
Feb 08, 2013 9.900 10.00 9.750 10.00 10,780 +0.19(+1.94%)
Feb 07, 2013 10.00 10.00 9.670 9.810 14,050 -0.12(-1.21%)
Feb 06, 2013 10.00 10.00 9.910 9.930 85,550 -0.07(-0.70%)
Feb 04, 2013 9.900 10.04 9.900 10.00 19,500 +0.13(+1.32%)
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.