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

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
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 (%)
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.