Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (TSX: CNE )

4.590 -0.010 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Nov 30, 2023 6.820 7.050 6.630 7.050 135,000 +0.15(+2.17%)
Nov 29, 2023 6.920 7.030 6.900 6.900 105,320 +0.00(+0.00%)
Nov 28, 2023 7.010 7.010 6.810 6.900 19,045 +0.05(+0.73%)
Nov 27, 2023 6.810 7.000 6.810 6.850 47,953 -0.16(-2.28%)
Nov 24, 2023 7.000 7.010 6.860 7.010 23,677 +0.01(+0.14%)
Nov 23, 2023 7.250 7.250 6.930 7.000 15,386 -0.27(-3.71%)
Nov 22, 2023 7.210 7.310 7.150 7.270 48,738 +0.05(+0.69%)
Nov 21, 2023 7.520 7.520 7.150 7.220 27,327 -0.43(-5.62%)
Nov 20, 2023 7.500 7.690 7.360 7.650 46,546 +0.51(+7.14%)
Nov 17, 2023 6.940 7.150 6.930 7.140 20,827 +0.17(+2.44%)
Nov 16, 2023 7.040 7.040 6.920 6.970 40,625 -0.10(-1.41%)
Nov 15, 2023 6.910 7.070 6.870 7.070 36,177 +0.20(+2.91%)
Nov 14, 2023 6.460 6.900 6.460 6.870 35,763 +0.35(+5.37%)
Nov 13, 2023 6.750 6.750 6.460 6.520 31,948 -0.16(-2.40%)
Nov 10, 2023 6.910 6.910 6.360 6.680 97,463 -0.14(-2.05%)
Nov 09, 2023 6.840 7.040 6.770 6.820 19,061 +0.00(+0.00%)
Nov 08, 2023 6.960 7.140 6.810 6.820 33,609 -0.10(-1.45%)
Nov 07, 2023 6.730 6.980 6.490 6.920 89,987 +0.19(+2.82%)
Nov 06, 2023 7.000 7.020 6.730 6.730 33,611 -0.17(-2.46%)
Nov 03, 2023 7.000 7.130 6.900 6.900 55,994 -0.05(-0.72%)
Nov 02, 2023 6.730 6.990 6.710 6.950 87,826 +0.30(+4.51%)
Nov 01, 2023 6.950 6.950 6.620 6.650 43,760 -0.21(-3.06%)
Oct 31, 2023 7.000 7.010 6.860 6.860 62,879 -0.13(-1.86%)
Oct 30, 2023 7.100 7.310 6.970 6.990 122,689 -0.07(-0.99%)
Oct 27, 2023 7.210 7.210 7.010 7.060 82,405 -0.10(-1.40%)
Oct 26, 2023 7.190 7.340 7.070 7.160 214,733 +0.11(+1.56%)
Oct 25, 2023 6.810 7.150 6.760 7.050 165,902 +0.30(+4.44%)
Oct 24, 2023 7.590 7.680 6.590 6.750 138,833 -0.75(-10.00%)
Oct 23, 2023 8.870 8.900 7.040 7.500 245,972 -1.41(-15.82%)
Oct 20, 2023 9.810 9.810 8.830 8.910 174,030 -1.32(-12.90%)
Oct 19, 2023 10.34 10.34 10.20 10.23 7,024 -0.02(-0.20%)
Oct 18, 2023 10.25 10.29 10.19 10.25 13,235 -0.02(-0.19%)
Oct 17, 2023 10.35 10.39 10.23 10.27 15,392 -0.08(-0.77%)
Oct 16, 2023 10.50 10.50 10.34 10.35 7,644 -0.08(-0.77%)
Oct 13, 2023 10.32 10.45 10.27 10.43 6,989 +0.17(+1.66%)
Oct 12, 2023 10.20 10.26 10.16 10.26 9,460 +0.03(+0.29%)
Oct 11, 2023 10.34 10.45 10.16 10.23 28,354 -0.20(-1.92%)
Oct 10, 2023 10.20 10.51 10.17 10.43 22,039 +0.26(+2.56%)
Oct 06, 2023 10.17 0 +0.12(+1.19%)
Oct 05, 2023 10.05 10.10 9.920 10.05 38,187 -0.02(-0.20%)
Oct 04, 2023 10.15 10.24 10.05 10.07 15,943 -0.05(-0.49%)
Oct 03, 2023 10.89 10.89 10.12 10.12 11,601 -0.39(-3.71%)
Oct 02, 2023 10.73 10.73 10.45 10.51 37,164 -0.22(-2.05%)
Sep 29, 2023 10.76 10.77 10.55 10.73 15,923 +0.03(+0.28%)
Sep 28, 2023 10.81 10.87 10.60 10.70 24,244 -0.25(-2.28%)
Sep 27, 2023 11.05 11.05 10.87 10.95 29,326 -0.03(-0.27%)
Sep 26, 2023 11.14 11.14 10.98 10.98 43,011 -0.16(-1.44%)
Sep 25, 2023 11.14 11.14 11.05 11.14 33,602 -0.08(-0.71%)
Sep 22, 2023 11.21 11.32 11.16 11.22 16,122 +0.02(+0.18%)
Sep 21, 2023 11.27 11.45 11.20 11.20 1,800 -0.07(-0.62%)
Sep 20, 2023 11.29 11.38 11.18 11.27 22,441 +0.17(+1.53%)
Sep 19, 2023 11.32 11.35 11.10 11.10 28,699 -0.21(-1.86%)
Sep 18, 2023 11.38 11.47 11.31 11.31 64,205 +0.05(+0.44%)
Sep 15, 2023 11.48 11.50 11.26 11.26 50,258 -0.15(-1.31%)
Sep 14, 2023 11.65 11.65 11.41 11.41 15,919 +0.01(+0.09%)
Sep 13, 2023 11.50 11.68 11.40 11.40 12,617 -0.05(-0.44%)
Sep 12, 2023 11.53 11.71 11.45 11.45 7,885 -0.08(-0.69%)
Sep 11, 2023 11.70 11.70 11.50 11.53 2,285 -0.11(-0.95%)
Sep 08, 2023 11.85 11.85 11.46 11.64 9,949 +0.20(+1.75%)
Sep 07, 2023 11.13 11.60 11.13 11.44 24,115 +0.34(+3.06%)
Sep 06, 2023 11.49 11.49 11.10 11.10 27,057 -0.28(-2.46%)
Sep 05, 2023 11.56 11.65 11.27 11.38 21,454 -0.12(-1.04%)
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.