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

Canacol Energy Ltd (TSX: CNE )

4.080 -0.080 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2015 2.850 2.990 2.830 2.850 267,251 -0.05(-1.72%)
Mar 30, 2015 2.900 2.940 2.840 2.900 446,214 -0.02(-0.68%)
Mar 27, 2015 2.890 2.980 2.810 2.920 334,351 -0.03(-1.02%)
Mar 26, 2015 3.180 3.200 2.905 2.950 736,093 -0.18(-5.75%)
Mar 25, 2015 3.190 3.250 3.100 3.130 403,968 -0.03(-0.95%)
Mar 24, 2015 3.180 3.230 3.110 3.160 452,918 +0.00(+0.00%)
Mar 23, 2015 3.070 3.200 3.020 3.160 283,630 +0.12(+3.95%)
Mar 20, 2015 3.070 3.200 3.010 3.040 406,622 +0.08(+2.70%)
Mar 19, 2015 2.910 3.110 2.910 2.960 367,750 -0.14(-4.52%)
Mar 18, 2015 2.700 3.130 2.700 3.100 694,521 +0.34(+12.32%)
Mar 17, 2015 2.490 2.810 2.490 2.760 431,870 +0.24(+9.52%)
Mar 16, 2015 2.540 2.550 2.440 2.520 209,656 -0.08(-3.08%)
Mar 13, 2015 2.620 2.650 2.530 2.600 267,606 -0.02(-0.76%)
Mar 12, 2015 2.580 2.680 2.500 2.620 597,736 +0.04(+1.55%)
Mar 11, 2015 2.370 2.580 2.370 2.580 322,399 +0.20(+8.40%)
Mar 10, 2015 2.500 2.560 2.350 2.380 592,956 -0.24(-9.16%)
Mar 09, 2015 2.760 2.790 2.620 2.620 490,285 -0.18(-6.43%)
Mar 06, 2015 2.930 2.930 2.760 2.800 487,235 -0.11(-3.78%)
Mar 05, 2015 2.990 3.010 2.900 2.910 314,230 -0.09(-3.00%)
Mar 04, 2015 2.960 2.880 3.000 466,609 +0.04(+1.35%)
Mar 03, 2015 3.070 2.960 1,166,628 +0.07(+2.42%)
Mar 02, 2015 2.790 2.910 2.700 2.890 666,556 +0.11(+3.96%)
Feb 27, 2015 2.750 2.810 2.700 2.780 703,161 +0.06(+2.21%)
Feb 26, 2015 2.720 2.810 2.710 2.720 285,741 -0.10(-3.55%)
Feb 25, 2015 2.740 2.850 2.670 2.820 409,061 +0.09(+3.30%)
Feb 24, 2015 2.790 2.790 2.710 2.730 692,193 -0.02(-0.73%)
Feb 23, 2015 2.920 2.920 2.700 2.750 1,080,403 -0.17(-5.82%)
Feb 20, 2015 3.000 3.090 2.920 2.920 354,785 -0.06(-2.01%)
Feb 19, 2015 2.900 3.030 2.830 2.980 753,619 -0.06(-1.97%)
Feb 18, 2015 3.110 3.180 3.030 3.040 730,680 -0.11(-3.49%)
Feb 17, 2015 3.250 3.280 3.040 3.150 939,704 -0.11(-3.37%)
Feb 13, 2015 3.260 3.260 3.260 0 +0.06(+1.87%)
Feb 12, 2015 3.160 3.340 3.150 3.200 705,750 +0.08(+2.56%)
Feb 11, 2015 3.010 3.380 2.960 3.120 2,540,646 -0.02(-0.64%)
Feb 10, 2015 3.450 3.540 3.110 3.140 2,740,727 -0.25(-7.37%)
Feb 09, 2015 3.980 3.980 3.390 3.390 1,411,650 -0.38(-10.08%)
Feb 06, 2015 4.050 4.210 3.760 3.770 1,954,440 -0.19(-4.80%)
Feb 05, 2015 3.840 3.980 3.810 3.960 760,130 +0.19(+5.04%)
Feb 04, 2015 3.880 4.010 3.670 3.770 1,451,529 -0.31(-7.60%)
Feb 03, 2015 3.760 4.120 3.740 4.080 1,740,107 +0.40(+10.87%)
Feb 02, 2015 3.750 3.800 3.610 3.680 1,209,551 +0.10(+2.79%)
Jan 30, 2015 3.290 3.620 3.280 3.580 1,383,432 +0.26(+7.83%)
Jan 29, 2015 3.510 3.580 3.020 3.320 1,781,606 -0.10(-2.92%)
Jan 28, 2015 4.000 4.000 3.340 3.420 2,404,940 +0.16(+4.91%)
Jan 27, 2015 3.140 3.320 3.080 3.260 934,706 +0.15(+4.82%)
Jan 26, 2015 3.060 3.200 3.000 3.110 738,423 +0.07(+2.30%)
Jan 23, 2015 3.040 3.120 2.900 3.040 789,192 +0.03(+1.00%)
Jan 22, 2015 2.870 3.010 1,789,295 -0.20(-6.23%)
Jan 21, 2015 3.070 3.340 3.050 3.210 1,200,961 +0.27(+9.18%)
Jan 20, 2015 2.810 3.100 2.740 2.940 1,999,608 +0.04(+1.38%)
Jan 19, 2015 2.650 2.900 2.600 2.900 559,136 +0.17(+6.23%)
Jan 16, 2015 2.560 2.850 2.550 2.730 1,804,876 +0.26(+10.53%)
Jan 15, 2015 2.430 2.470 850,444 -0.09(-3.52%)
Jan 14, 2015 2.330 2.650 2.310 2.560 835,853 +0.14(+5.79%)
Jan 13, 2015 2.300 2.610 2.300 2.420 1,155,781 +0.16(+7.08%)
Jan 12, 2015 2.330 2.360 2.090 2.260 1,010,761 -0.16(-6.61%)
Jan 09, 2015 2.330 2.420 2.200 2.420 909,149 +0.18(+8.04%)
Jan 08, 2015 2.190 2.480 2.190 2.240 1,339,170 +0.09(+4.19%)
Jan 07, 2015 2.140 2.220 2.020 2.150 782,978 +0.15(+7.50%)
Jan 06, 2015 2.090 2.175 1.920 2.000 855,334 -0.21(-9.50%)
Jan 05, 2015 2.300 2.380 2.110 2.210 675,163 -0.25(-10.16%)
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.