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

Canacol Energy Ltd (TSX: CNE )

4.080 -0.080 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2019 4.560 4.610 4.460 4.530 221,958 -0.06(-1.31%)
Sep 27, 2019 4.560 4.610 4.520 4.590 76,084 +0.00(+0.00%)
Sep 26, 2019 4.650 4.680 4.560 4.590 104,078 -0.06(-1.29%)
Sep 25, 2019 4.680 4.680 4.590 4.650 142,438 -0.05(-1.06%)
Sep 24, 2019 4.690 4.720 4.660 4.700 90,200 -0.01(-0.21%)
Sep 23, 2019 4.650 4.760 4.640 4.710 164,755 +0.06(+1.29%)
Sep 20, 2019 4.720 4.730 4.640 4.650 20,973 -0.11(-2.31%)
Sep 19, 2019 4.660 4.770 4.620 4.760 93,003 +0.08(+1.71%)
Sep 18, 2019 4.670 4.710 4.640 4.680 37,872 -0.01(-0.21%)
Sep 17, 2019 4.710 4.850 4.660 4.690 105,354 -0.04(-0.85%)
Sep 16, 2019 4.660 4.810 4.660 4.730 240,638 +0.10(+2.16%)
Sep 13, 2019 4.620 4.670 4.610 4.630 39,346 +0.01(+0.22%)
Sep 12, 2019 4.610 4.730 4.610 4.620 38,185 -0.01(-0.22%)
Sep 11, 2019 4.700 4.730 4.600 4.630 54,639 -0.06(-1.28%)
Sep 10, 2019 4.670 4.760 4.670 4.690 47,112 +0.02(+0.43%)
Sep 09, 2019 4.700 4.710 4.630 4.670 133,122 -0.02(-0.43%)
Sep 06, 2019 4.730 4.740 4.670 4.690 100,480 -0.06(-1.26%)
Sep 05, 2019 4.810 4.820 4.740 4.750 77,877 -0.05(-1.04%)
Sep 04, 2019 4.830 4.860 4.800 4.800 142,755 -0.01(-0.21%)
Sep 03, 2019 4.790 4.860 4.780 4.810 125,116 +0.02(+0.42%)
Aug 30, 2019 4.790 4.790 4.790 0 +0.05(+1.05%)
Aug 29, 2019 4.610 4.790 4.580 4.740 272,777 +0.14(+3.04%)
Aug 28, 2019 4.610 4.670 4.480 4.600 207,315 -0.02(-0.43%)
Aug 27, 2019 4.460 4.630 4.390 4.620 483,702 +0.16(+3.59%)
Aug 26, 2019 4.550 4.630 4.450 4.460 261,301 -0.02(-0.45%)
Aug 23, 2019 4.680 4.710 4.450 4.480 106,972 -0.17(-3.66%)
Aug 22, 2019 4.720 4.730 4.630 4.650 51,167 -0.05(-1.06%)
Aug 21, 2019 4.640 4.780 4.630 4.700 82,948 -0.03(-0.63%)
Aug 20, 2019 4.780 4.790 4.700 4.730 51,628 -0.07(-1.46%)
Aug 19, 2019 4.700 4.810 4.690 4.800 105,233 +0.10(+2.13%)
Aug 16, 2019 4.680 4.720 4.640 4.700 132,958 +0.02(+0.43%)
Aug 15, 2019 4.680 4.730 4.620 4.680 92,501 -0.01(-0.21%)
Aug 14, 2019 4.750 4.750 4.660 4.690 101,845 -0.10(-2.09%)
Aug 13, 2019 4.790 4.810 4.610 4.790 144,954 +0.01(+0.21%)
Aug 12, 2019 4.810 4.810 4.660 4.780 132,506 -0.04(-0.83%)
Aug 09, 2019 4.630 4.860 4.630 4.820 355,284 -0.10(-2.03%)
Aug 08, 2019 4.790 4.950 4.750 4.920 181,159 +0.15(+3.14%)
Aug 07, 2019 4.760 4.800 4.680 4.770 155,003 -0.02(-0.42%)
Aug 06, 2019 4.830 4.880 4.740 4.790 203,951 -0.12(-2.44%)
Aug 02, 2019 4.910 4.910 4.910 0 -0.08(-1.60%)
Aug 01, 2019 5.050 5.050 4.980 4.990 201,931 -0.04(-0.80%)
Jul 31, 2019 4.910 5.040 4.910 5.030 444,570 +0.11(+2.24%)
Jul 30, 2019 4.960 4.960 4.800 4.920 427,804 -0.02(-0.40%)
Jul 29, 2019 4.900 4.970 4.870 4.940 1,145,122 +0.11(+2.28%)
Jul 26, 2019 4.690 4.860 4.600 4.830 920,767 +0.09(+1.90%)
Jul 25, 2019 4.540 4.790 4.540 4.740 500,951 +0.19(+4.18%)
Jul 24, 2019 4.540 4.590 4.490 4.550 224,384 +0.00(+0.00%)
Jul 23, 2019 4.560 4.590 4.520 4.550 50,760 -0.04(-0.87%)
Jul 22, 2019 4.490 4.610 4.460 4.590 198,223 +0.10(+2.23%)
Jul 19, 2019 4.500 4.500 4.440 4.490 67,410 -0.01(-0.22%)
Jul 18, 2019 4.500 4.510 4.440 4.500 133,817 -0.03(-0.66%)
Jul 17, 2019 4.510 4.550 4.480 4.530 390,572 +0.00(+0.00%)
Jul 16, 2019 4.550 4.570 4.490 4.530 150,263 +0.02(+0.44%)
Jul 15, 2019 4.480 4.550 4.460 4.510 74,489 -0.01(-0.22%)
Jul 12, 2019 4.560 4.570 4.440 4.520 99,158 -0.02(-0.44%)
Jul 11, 2019 4.560 4.640 4.540 4.540 161,496 -0.04(-0.87%)
Jul 10, 2019 4.460 4.590 4.440 4.580 289,500 +0.12(+2.69%)
Jul 09, 2019 4.410 4.460 4.360 4.460 58,488 +0.05(+1.13%)
Jul 08, 2019 4.380 4.420 4.340 4.410 74,601 +0.06(+1.38%)
Jul 05, 2019 4.350 4.380 4.290 4.350 48,150 -0.01(-0.23%)
Jul 04, 2019 4.380 4.380 4.300 4.360 31,064 -0.04(-0.91%)
Jul 03, 2019 4.360 4.420 4.310 4.400 160,769 +0.02(+0.46%)
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.