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, 2021 3.360 3.380 3.280 3.320 302,088 -0.01(-0.30%)
Aug 30, 2021 3.350 3.410 3.280 3.330 264,370 +0.06(+1.83%)
Aug 27, 2021 3.140 3.310 3.140 3.270 529,545 +0.19(+6.17%)
Aug 26, 2021 3.050 3.100 3.040 3.080 67,320 +0.03(+0.98%)
Aug 25, 2021 3.030 3.060 3.020 3.050 64,676 +0.02(+0.66%)
Aug 24, 2021 3.070 3.070 3.030 3.030 75,629 -0.04(-1.30%)
Aug 23, 2021 3.080 3.120 3.060 3.070 126,830 -0.01(-0.32%)
Aug 20, 2021 2.990 3.090 2.990 3.080 118,553 +0.09(+3.01%)
Aug 19, 2021 2.990 3.020 2.960 2.990 146,143 +0.00(+0.00%)
Aug 18, 2021 3.000 3.000 2.980 2.990 301,298 +0.00(+0.00%)
Aug 17, 2021 2.970 3.010 2.970 2.990 319,651 +0.04(+1.36%)
Aug 16, 2021 3.060 3.060 2.940 2.950 203,573 -0.10(-3.28%)
Aug 13, 2021 3.060 3.080 3.050 3.050 110,931 +0.00(+0.00%)
Aug 12, 2021 3.050 3.110 3.050 3.050 276,525 +0.00(+0.00%)
Aug 11, 2021 3.110 3.110 3.040 3.050 278,213 -0.05(-1.61%)
Aug 10, 2021 3.110 3.110 3.090 3.100 212,487 -0.01(-0.32%)
Aug 09, 2021 3.140 3.150 3.090 3.110 147,714 -0.04(-1.27%)
Aug 06, 2021 3.150 3.160 3.090 3.150 268,398 +0.01(+0.32%)
Aug 05, 2021 3.120 3.170 3.120 3.140 95,605 +0.03(+0.96%)
Aug 04, 2021 3.160 3.210 3.110 3.110 271,954 -0.07(-2.20%)
Aug 03, 2021 3.190 3.210 3.180 3.180 84,113 -0.01(-0.31%)
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%)
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.