Skip to main content

Canacol Energy Ltd (TSX: CNE )

4.040 -0.120 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 3.570 3.840 3.540 3.760 1,253,044 +0.22(+6.21%)
Jul 30, 2013 3.510 3.670 3.420 3.540 218,109 +0.04(+1.14%)
Jul 29, 2013 3.550 3.560 3.420 3.500 173,735 -0.01(-0.28%)
Jul 26, 2013 3.610 3.620 3.460 3.510 130,309 -0.06(-1.68%)
Jul 25, 2013 3.590 3.680 3.560 3.570 453,780 +0.02(+0.56%)
Jul 24, 2013 3.510 3.570 3.500 3.550 195,729 +0.09(+2.60%)
Jul 23, 2013 3.570 3.570 3.450 3.460 235,980 -0.07(-1.98%)
Jul 22, 2013 3.650 3.660 3.510 3.530 231,876 -0.08(-2.22%)
Jul 19, 2013 3.700 3.700 3.570 3.610 251,975 -0.09(-2.43%)
Jul 18, 2013 3.610 3.770 3.600 3.700 825,048 +0.12(+3.35%)
Jul 17, 2013 3.500 3.510 3.440 3.580 327,317 +0.15(+4.37%)
Jul 16, 2013 3.370 3.500 3.370 3.430 287,857 +0.06(+1.78%)
Jul 15, 2013 3.340 3.490 3.340 3.370 236,505 +0.09(+2.74%)
Jul 12, 2013 3.290 3.340 3.250 3.280 157,542 +0.02(+0.61%)
Jul 11, 2013 3.130 3.300 3.130 3.260 282,564 +0.13(+4.15%)
Jul 10, 2013 3.250 3.260 3.120 3.130 59,549 -0.10(-3.10%)
Jul 09, 2013 3.250 3.260 3.180 3.230 155,134 -0.01(-0.31%)
Jul 08, 2013 3.010 3.240 3.010 3.240 120,651 +0.22(+7.28%)
Jul 05, 2013 3.000 3.030 2.970 3.020 30,662 +0.04(+1.34%)
Jul 04, 2013 2.880 2.980 2.880 2.980 12,833 +0.06(+2.05%)
Jul 03, 2013 2.780 2.960 2.780 2.920 32,707 +0.10(+3.55%)
Jul 02, 2013 2.890 2.900 2.790 2.820 286,424 -0.11(-3.75%)
Jun 28, 2013 2.930 2.930 2.930 0 +0.04(+1.38%)
Jun 26, 2013 2.890 2.890 2.790 2.890 65,205 -0.01(-0.34%)
Jun 25, 2013 2.800 2.920 2.800 2.900 204,142 +0.09(+3.20%)
Jun 24, 2013 2.980 2.980 2.700 2.810 119,192 -0.19(-6.33%)
Jun 21, 2013 3.000 3.080 2.980 3.000 102,443 +0.01(+0.33%)
Jun 20, 2013 3.160 3.240 2.950 2.990 105,875 -0.26(-8.00%)
Jun 19, 2013 3.320 3.360 3.200 3.250 74,979 -0.12(-3.56%)
Jun 18, 2013 3.240 3.400 3.170 3.370 200,877 +0.13(+4.01%)
Jun 17, 2013 3.290 3.290 3.210 3.240 119,423 +0.02(+0.62%)
Jun 14, 2013 3.030 3.300 3.020 3.220 145,717 +0.21(+6.98%)
Jun 13, 2013 3.030 3.090 3.010 3.010 61,164 -0.09(-2.90%)
Jun 12, 2013 3.030 3.200 3.020 3.100 350,270 +0.08(+2.65%)
Jun 11, 2013 2.990 3.060 2.930 3.020 216,200 +0.03(+1.00%)
Jun 10, 2013 2.900 3.050 2.900 2.990 58,903 +0.11(+3.82%)
Jun 07, 2013 2.800 2.880 2.800 2.880 96,074 +0.06(+2.13%)
Jun 06, 2013 2.750 2.820 2.750 2.820 45,279 +0.04(+1.44%)
Jun 05, 2013 2.790 2.800 2.770 2.780 24,055 -0.02(-0.71%)
Jun 04, 2013 2.750 2.800 2.740 2.800 81,640 +0.03(+1.08%)
Jun 03, 2013 2.700 2.800 2.700 2.770 53,772 +0.11(+4.14%)
May 31, 2013 2.800 2.810 2.660 2.660 87,020 -0.14(-5.00%)
May 30, 2013 2.760 2.850 2.760 2.800 104,808 +0.00(+0.00%)
May 29, 2013 2.800 2.870 2.760 2.800 62,195 +0.00(+0.00%)
May 28, 2013 2.800 2.890 2.760 2.800 186,838 +0.05(+1.82%)
May 27, 2013 2.670 2.760 2.670 2.750 31,403 +0.03(+1.10%)
May 24, 2013 2.700 2.740 2.610 2.720 147,415 +0.07(+2.64%)
May 23, 2013 2.560 2.720 2.550 2.650 216,872 +0.09(+3.52%)
May 22, 2013 2.700 2.710 2.550 2.560 244,440 -0.03(-1.16%)
May 21, 2013 2.610 2.720 2.540 2.590 68,815 -0.08(-3.00%)
May 17, 2013 2.670 2.670 2.670 0 +0.01(+0.38%)
May 16, 2013 2.500 2.690 2.500 2.660 117,882 +0.08(+3.10%)
May 15, 2013 2.700 2.700 2.500 2.580 130,026 -0.10(-3.73%)
May 13, 2013 2.720 2.760 2.610 2.680 97,398 -0.09(-3.25%)
May 10, 2013 2.800 2.815 2.730 2.770 69,456 -0.07(-2.46%)
May 09, 2013 2.840 2.840 2.770 2.840 18,315 +0.07(+2.53%)
May 08, 2013 2.810 2.840 2.760 2.770 21,729 -0.04(-1.42%)
May 07, 2013 2.850 2.850 2.720 2.810 71,461 -0.04(-1.40%)
May 06, 2013 2.780 2.860 2.720 2.850 61,370 +0.14(+5.17%)
May 03, 2013 2.600 2.750 2.570 2.710 74,547 +0.13(+5.04%)
May 02, 2013 2.600 2.600 2.520 2.580 286,638 +0.03(+1.18%)
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.