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 UNCHANGED
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 (%)
Jul 30, 2021 3.190 3.190 3.190 0 -0.01(-0.31%)
Jul 29, 2021 3.230 3.230 3.190 3.200 72,269 +0.00(+0.00%)
Jul 28, 2021 3.200 3.250 3.190 3.200 84,477 +0.01(+0.31%)
Jul 27, 2021 3.170 3.200 3.170 3.190 43,501 +0.01(+0.31%)
Jul 26, 2021 3.200 3.210 3.180 3.180 65,973 +0.01(+0.32%)
Jul 23, 2021 3.150 3.220 3.140 3.170 104,912 +0.02(+0.63%)
Jul 22, 2021 3.190 3.210 3.150 3.150 174,329 -0.03(-0.94%)
Jul 21, 2021 3.210 3.260 3.180 3.180 108,346 -0.01(-0.31%)
Jul 20, 2021 3.210 3.240 3.190 3.190 83,012 +0.00(+0.00%)
Jul 19, 2021 3.190 3.210 3.180 3.190 145,520 -0.04(-1.24%)
Jul 16, 2021 3.280 3.310 3.220 3.230 169,368 -0.05(-1.52%)
Jul 15, 2021 3.300 3.320 3.270 3.280 152,103 -0.04(-1.20%)
Jul 14, 2021 3.330 3.360 3.300 3.320 103,810 -0.02(-0.60%)
Jul 13, 2021 3.350 3.360 3.320 3.340 61,727 -0.02(-0.60%)
Jul 12, 2021 3.310 3.380 3.310 3.360 86,817 -0.01(-0.30%)
Jul 09, 2021 3.400 3.400 3.350 3.370 101,985 -0.02(-0.59%)
Jul 08, 2021 3.360 3.390 3.300 3.390 135,919 +0.06(+1.80%)
Jul 07, 2021 3.380 3.380 3.310 3.330 96,131 -0.01(-0.30%)
Jul 06, 2021 3.330 3.370 3.320 3.340 121,430 +0.01(+0.30%)
Jul 05, 2021 3.330 3.370 3.310 3.330 63,752 -0.02(-0.60%)
Jul 02, 2021 3.350 3.400 3.330 3.350 93,575 -0.04(-1.18%)
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%)
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.