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

Canacol Energy Ltd (TSX: CNE )

4.160 -0.150 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2021 3.390 3.390 3.390 0 +0.05(+1.50%)
Jun 29, 2021 3.530 3.530 3.340 3.340 264,706 -0.08(-2.34%)
Jun 28, 2021 3.390 3.420 3.360 3.420 144,733 +0.02(+0.59%)
Jun 25, 2021 3.470 3.470 3.380 3.400 120,786 -0.03(-0.87%)
Jun 24, 2021 3.380 3.440 3.350 3.430 126,510 +0.08(+2.39%)
Jun 23, 2021 3.300 3.400 3.300 3.350 159,354 +0.04(+1.21%)
Jun 22, 2021 3.320 3.320 3.230 3.310 323,297 +0.02(+0.61%)
Jun 21, 2021 3.300 3.320 3.270 3.290 175,635 +0.00(+0.00%)
Jun 18, 2021 3.300 3.340 3.280 3.290 150,384 -0.01(-0.30%)
Jun 17, 2021 3.360 3.360 3.280 3.300 238,172 -0.04(-1.20%)
Jun 16, 2021 3.380 3.430 3.340 3.340 229,748 -0.08(-2.34%)
Jun 15, 2021 3.490 3.520 3.420 3.420 237,025 -0.07(-2.01%)
Jun 14, 2021 3.500 3.510 3.460 3.490 261,734 +0.01(+0.29%)
Jun 11, 2021 3.480 3.510 3.470 3.480 92,663 +0.01(+0.29%)
Jun 10, 2021 3.470 3.500 3.460 3.470 148,473 +0.02(+0.58%)
Jun 09, 2021 3.470 3.490 3.440 3.450 114,205 -0.02(-0.58%)
Jun 08, 2021 3.410 3.470 3.360 3.470 268,687 +0.11(+3.27%)
Jun 07, 2021 3.400 3.400 3.330 3.360 123,342 +0.00(+0.00%)
Jun 04, 2021 3.390 3.400 3.360 3.360 114,439 +0.01(+0.30%)
Jun 03, 2021 3.310 3.400 3.290 3.350 155,610 +0.02(+0.60%)
Jun 02, 2021 3.300 3.370 3.260 3.330 620,051 +0.03(+0.91%)
Jun 01, 2021 3.350 3.380 3.290 3.300 125,392 -0.04(-1.20%)
May 31, 2021 3.350 3.410 3.310 3.340 129,052 +0.04(+1.21%)
May 28, 2021 3.260 3.320 3.220 3.300 510,410 +0.03(+0.92%)
May 27, 2021 3.260 3.270 3.220 3.270 631,816 +0.01(+0.31%)
May 26, 2021 3.230 3.260 3.200 3.260 451,594 +0.04(+1.24%)
May 25, 2021 3.240 3.300 3.210 3.220 336,905 +0.02(+0.63%)
May 21, 2021 3.200 3.200 3.200 0 +0.00(+0.00%)
May 20, 2021 3.270 3.270 3.190 3.200 310,366 -0.05(-1.54%)
May 19, 2021 3.210 3.270 3.200 3.250 450,701 +0.00(+0.00%)
May 18, 2021 3.240 3.250 3.190 3.250 390,151 +0.02(+0.62%)
May 17, 2021 3.300 3.320 3.220 3.230 112,745 -0.07(-2.12%)
May 14, 2021 3.360 3.360 3.300 3.300 299,339 -0.06(-1.79%)
May 13, 2021 3.370 3.390 3.330 3.360 139,810 -0.04(-1.18%)
May 12, 2021 3.390 3.470 3.380 3.400 64,010 +0.00(+0.00%)
May 11, 2021 3.390 3.410 3.380 3.400 78,358 -0.01(-0.29%)
May 10, 2021 3.450 3.450 3.400 3.410 77,929 +0.01(+0.29%)
May 07, 2021 3.440 3.470 3.380 3.400 108,206 -0.06(-1.73%)
May 06, 2021 3.370 3.500 3.370 3.460 124,670 +0.10(+2.98%)
May 05, 2021 3.450 3.450 3.350 3.360 181,740 -0.06(-1.75%)
May 04, 2021 3.460 3.520 3.390 3.420 135,483 -0.04(-1.16%)
May 03, 2021 3.490 3.490 3.430 3.460 532,737 -0.01(-0.29%)
Apr 30, 2021 3.460 3.480 3.430 3.470 393,441 +0.01(+0.29%)
Apr 29, 2021 3.550 3.560 3.460 3.460 178,973 -0.07(-1.98%)
Apr 28, 2021 3.480 3.560 3.470 3.530 112,925 +0.05(+1.44%)
Apr 27, 2021 3.490 3.510 3.450 3.480 461,705 +0.00(+0.00%)
Apr 26, 2021 3.490 3.500 3.460 3.480 86,711 -0.01(-0.29%)
Apr 23, 2021 3.510 3.530 3.490 3.490 37,952 -0.03(-0.85%)
Apr 22, 2021 3.530 3.590 3.490 3.520 104,226 +0.00(+0.00%)
Apr 21, 2021 3.510 3.530 3.480 3.520 217,695 -0.01(-0.28%)
Apr 20, 2021 3.610 3.620 3.500 3.530 162,481 -0.09(-2.49%)
Apr 19, 2021 3.710 3.730 3.620 3.620 58,838 -0.10(-2.69%)
Apr 16, 2021 3.730 3.810 3.680 3.720 301,701 -0.02(-0.53%)
Apr 15, 2021 3.600 3.740 3.590 3.740 335,099 +0.15(+4.18%)
Apr 14, 2021 3.580 3.630 3.550 3.590 201,215 +0.03(+0.84%)
Apr 13, 2021 3.630 3.630 3.560 3.560 650,693 -0.05(-1.39%)
Apr 12, 2021 3.620 3.640 3.590 3.610 54,835 -0.01(-0.28%)
Apr 09, 2021 3.650 3.710 3.590 3.620 301,306 -0.04(-1.09%)
Apr 08, 2021 3.630 3.660 3.600 3.660 219,691 +0.03(+0.83%)
Apr 07, 2021 3.590 3.640 3.590 3.630 376,323 +0.04(+1.11%)
Apr 06, 2021 3.600 3.630 3.590 3.590 42,348 +0.02(+0.56%)
Apr 05, 2021 3.640 3.640 3.570 3.570 198,433 -0.11(-2.99%)
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.