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

Canacol Energy Ltd (TSX: CNE )

5.070 +0.010 (+0.20%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
Aug 31, 2018 4.150 4.150 4.150 0 -0.02(-0.48%)
Aug 30, 2018 4.180 4.190 4.140 4.170 238,519 -0.01(-0.24%)
Aug 29, 2018 4.100 4.200 4.090 4.180 134,415 +0.09(+2.20%)
Aug 28, 2018 4.110 4.150 3.950 4.090 183,108 -0.08(-1.92%)
Aug 27, 2018 4.140 4.180 4.080 4.170 80,265 +0.03(+0.72%)
Aug 24, 2018 4.200 4.220 4.100 4.140 128,018 -0.05(-1.19%)
Aug 23, 2018 4.180 4.200 4.160 4.190 103,732 +0.01(+0.24%)
Aug 22, 2018 4.230 4.240 4.150 4.180 44,727 -0.04(-0.95%)
Aug 21, 2018 4.230 4.250 4.220 4.220 56,448 +0.00(+0.00%)
Aug 20, 2018 4.220 4.250 4.210 4.220 27,392 +0.01(+0.24%)
Aug 17, 2018 4.220 4.220 4.180 4.210 41,578 +0.01(+0.24%)
Aug 16, 2018 4.140 4.210 4.120 4.200 206,827 +0.08(+1.94%)
Aug 15, 2018 4.010 4.150 3.950 4.120 151,137 -0.01(-0.24%)
Aug 14, 2018 4.160 4.200 4.080 4.130 62,684 -0.01(-0.24%)
Aug 13, 2018 4.220 4.230 3.830 4.140 141,675 -0.09(-2.13%)
Aug 10, 2018 4.270 4.270 4.180 4.230 57,234 -0.02(-0.47%)
Aug 09, 2018 4.280 4.300 4.250 4.250 53,850 -0.03(-0.70%)
Aug 08, 2018 4.280 4.310 4.270 4.280 39,223 -0.01(-0.23%)
Aug 07, 2018 4.290 4.300 4.280 4.290 86,844 +0.02(+0.47%)
Aug 03, 2018 4.270 4.270 4.270 0 -0.02(-0.47%)
Aug 02, 2018 4.240 4.310 4.230 4.290 55,226 +0.02(+0.47%)
Aug 01, 2018 4.250 4.270 4.200 4.270 29,772 +0.01(+0.23%)
Jul 31, 2018 4.220 4.270 4.170 4.260 48,109 +0.03(+0.71%)
Jul 30, 2018 4.270 4.270 4.210 4.230 32,355 -0.04(-0.94%)
Jul 27, 2018 4.260 4.270 4.240 4.270 37,432 +0.01(+0.23%)
Jul 26, 2018 4.250 4.260 4.220 4.260 56,915 +0.00(+0.00%)
Jul 25, 2018 4.260 4.280 4.230 4.260 125,049 -0.01(-0.23%)
Jul 24, 2018 4.200 4.280 4.200 4.270 149,129 +0.07(+1.67%)
Jul 23, 2018 4.250 4.260 4.200 4.200 14,480 -0.06(-1.41%)
Jul 20, 2018 4.260 4.280 4.240 4.260 32,664 +0.00(+0.00%)
Jul 19, 2018 4.200 4.300 4.200 4.260 42,842 +0.05(+1.19%)
Jul 18, 2018 4.150 4.220 4.150 4.210 60,937 +0.05(+1.20%)
Jul 17, 2018 4.200 4.200 4.140 4.160 50,769 -0.05(-1.19%)
Jul 16, 2018 4.200 4.220 4.190 4.210 38,005 -0.02(-0.47%)
Jul 13, 2018 4.220 4.240 4.210 4.230 27,170 +0.01(+0.24%)
Jul 12, 2018 4.260 4.270 4.220 4.220 44,069 -0.02(-0.47%)
Jul 11, 2018 4.280 4.320 4.240 4.240 118,841 -0.06(-1.40%)
Jul 10, 2018 4.260 4.300 4.260 4.300 60,870 +0.05(+1.18%)
Jul 09, 2018 4.270 4.280 4.240 4.250 184,956 +0.00(+0.00%)
Jul 06, 2018 4.240 4.270 4.240 4.250 69,628 +0.00(+0.00%)
Jul 05, 2018 4.170 4.250 4.170 4.250 105,382 +0.03(+0.71%)
Jul 04, 2018 4.230 4.230 4.160 4.220 31,274 -0.03(-0.71%)
Jul 03, 2018 4.270 4.270 4.230 4.250 262,130 -0.01(-0.23%)
Jun 29, 2018 4.260 4.260 4.260 0 +0.00(+0.00%)
Jun 28, 2018 4.220 4.260 4.170 4.260 296,210 +0.03(+0.71%)
Jun 27, 2018 4.230 4.260 4.190 4.230 201,925 -0.02(-0.47%)
Jun 26, 2018 4.210 4.250 4.165 4.250 511,573 +0.04(+0.95%)
Jun 25, 2018 4.190 4.250 4.190 4.210 121,648 +0.01(+0.24%)
Jun 22, 2018 4.240 4.260 4.130 4.200 145,570 -0.01(-0.24%)
Jun 21, 2018 4.300 4.320 4.210 4.210 108,471 -0.09(-2.09%)
Jun 20, 2018 4.330 4.360 4.290 4.300 149,648 -0.02(-0.46%)
Jun 19, 2018 4.270 4.350 4.270 4.320 102,575 +0.02(+0.47%)
Jun 18, 2018 4.210 4.340 4.210 4.300 180,938 +0.08(+1.90%)
Jun 15, 2018 4.250 4.250 4.220 135,501 -0.03(-0.71%)
Jun 14, 2018 4.240 4.280 4.200 4.250 137,140 +0.00(+0.00%)
Jun 13, 2018 4.290 4.290 4.190 4.250 193,971 -0.05(-1.16%)
Jun 12, 2018 4.240 4.300 4.210 4.300 141,706 +0.06(+1.42%)
Jun 11, 2018 4.160 4.270 4.160 4.240 53,855 +0.07(+1.68%)
Jun 08, 2018 4.200 4.200 4.100 4.170 69,703 -0.03(-0.71%)
Jun 07, 2018 4.090 4.210 4.090 4.200 99,874 +0.11(+2.69%)
Jun 06, 2018 4.020 4.090 230,108 -0.07(-1.68%)
Jun 05, 2018 4.160 4.170 4.110 4.160 50,977 -0.02(-0.48%)
Jun 04, 2018 4.230 4.240 4.070 4.180 303,790 -0.04(-0.95%)
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.