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, 2022 2.440 2.560 2.440 2.510 262,908 +0.04(+1.62%)
Aug 30, 2022 2.450 2.480 2.400 2.470 97,005 +0.03(+1.23%)
Aug 29, 2022 2.440 2.480 2.430 2.440 392,401 +0.03(+1.24%)
Aug 26, 2022 2.450 2.480 2.400 2.410 316,950 -0.04(-1.63%)
Aug 25, 2022 2.490 2.500 2.450 2.450 66,487 -0.03(-1.21%)
Aug 24, 2022 2.440 2.490 2.430 2.480 77,734 +0.07(+2.90%)
Aug 23, 2022 2.430 2.460 2.410 2.410 132,465 -0.01(-0.41%)
Aug 22, 2022 2.450 2.450 2.380 2.420 172,707 -0.03(-1.22%)
Aug 19, 2022 2.460 2.470 2.430 2.450 85,289 -0.02(-0.81%)
Aug 18, 2022 2.500 2.510 2.460 2.470 80,964 +0.01(+0.41%)
Aug 17, 2022 2.460 2.480 2.430 2.460 110,098 +0.01(+0.41%)
Aug 16, 2022 2.520 2.520 2.440 2.450 348,845 -0.05(-2.00%)
Aug 15, 2022 2.490 2.500 2.460 2.500 72,888 +0.00(+0.00%)
Aug 12, 2022 2.520 2.550 2.480 2.500 269,507 -0.03(-1.19%)
Aug 11, 2022 2.470 2.540 2.430 2.530 445,217 +0.11(+4.55%)
Aug 10, 2022 2.400 2.450 2.400 2.420 141,792 +0.02(+0.83%)
Aug 09, 2022 2.430 2.470 2.400 2.400 149,511 -0.02(-0.83%)
Aug 08, 2022 2.440 2.440 2.390 2.420 112,606 +0.01(+0.41%)
Aug 05, 2022 2.390 2.420 2.350 2.410 138,361 +0.01(+0.42%)
Aug 04, 2022 2.470 2.480 2.390 2.400 254,417 -0.08(-3.23%)
Aug 03, 2022 2.540 2.540 2.460 2.480 141,066 -0.03(-1.20%)
Aug 02, 2022 2.500 2.540 2.480 2.510 174,285 +0.05(+2.03%)
Jul 29, 2022 2.460 0 +0.05(+2.07%)
Jul 28, 2022 2.420 2.440 2.370 2.410 87,088 +0.00(+0.00%)
Jul 27, 2022 2.450 2.500 2.380 2.410 335,212 -0.05(-2.03%)
Jul 26, 2022 2.420 2.470 2.420 2.460 195,549 +0.06(+2.50%)
Jul 25, 2022 2.390 2.410 2.360 2.400 126,827 +0.03(+1.27%)
Jul 22, 2022 2.450 2.460 2.360 2.370 116,332 -0.07(-2.87%)
Jul 21, 2022 2.480 2.500 2.400 2.440 168,929 -0.08(-3.17%)
Jul 20, 2022 2.380 2.520 2.380 2.520 274,653 +0.13(+5.44%)
Jul 19, 2022 2.400 2.440 2.370 2.390 87,669 +0.00(+0.00%)
Jul 18, 2022 2.290 2.410 2.280 2.390 427,283 +0.10(+4.37%)
Jul 15, 2022 2.250 2.300 2.210 2.290 187,334 +0.07(+3.15%)
Jul 14, 2022 2.280 2.280 2.210 2.220 195,406 -0.08(-3.48%)
Jul 13, 2022 2.310 2.310 2.270 2.300 201,979 +0.00(+0.00%)
Jul 12, 2022 2.380 2.420 2.290 2.300 377,424 -0.08(-3.36%)
Jul 11, 2022 2.450 2.470 2.360 2.380 528,306 -0.02(-0.83%)
Jul 08, 2022 2.460 2.460 2.370 2.400 210,898 -0.02(-0.83%)
Jul 07, 2022 2.470 2.510 2.410 2.420 517,975 +0.02(+0.83%)
Jul 06, 2022 2.500 2.500 2.360 2.400 562,569 -0.10(-4.00%)
Jul 05, 2022 2.560 2.560 2.460 2.500 308,056 -0.06(-2.34%)
Jul 04, 2022 2.640 2.640 2.560 2.560 144,209 +0.04(+1.59%)
Jun 30, 2022 2.520 0 -0.07(-2.70%)
Jun 29, 2022 2.620 2.650 2.580 2.590 178,366 -0.07(-2.63%)
Jun 28, 2022 2.590 2.670 2.570 2.660 316,129 +0.08(+3.10%)
Jun 27, 2022 2.550 2.590 2.540 2.580 259,444 +0.04(+1.57%)
Jun 24, 2022 2.590 2.590 2.530 2.540 182,078 -0.03(-1.17%)
Jun 23, 2022 2.700 2.710 2.560 2.570 265,718 -0.12(-4.46%)
Jun 22, 2022 2.640 2.740 2.640 2.690 171,832 -0.01(-0.37%)
Jun 21, 2022 2.590 2.760 2.590 2.700 349,662 +0.12(+4.65%)
Jun 20, 2022 2.670 2.680 2.430 2.580 905,553 -0.10(-3.73%)
Jun 17, 2022 2.730 2.770 2.680 2.680 356,919 -0.04(-1.47%)
Jun 16, 2022 2.770 2.780 2.680 2.720 327,460 -0.11(-3.89%)
Jun 15, 2022 2.820 2.830 2.750 2.830 245,192 +0.05(+1.80%)
Jun 14, 2022 2.910 2.950 2.770 2.780 329,508 -0.12(-4.14%)
Jun 13, 2022 2.940 2.980 2.850 2.900 212,395 -0.09(-3.01%)
Jun 10, 2022 3.040 3.040 2.900 2.990 327,838 -0.05(-1.64%)
Jun 09, 2022 3.030 3.080 2.980 3.040 195,579 -0.02(-0.65%)
Jun 08, 2022 3.160 3.160 3.010 3.060 302,491 -0.11(-3.47%)
Jun 07, 2022 3.150 3.180 3.120 3.170 274,334 +0.00(+0.00%)
Jun 06, 2022 3.200 3.210 3.140 3.170 126,310 -0.03(-0.94%)
Jun 03, 2022 3.150 3.200 3.130 3.200 100,127 +0.05(+1.59%)
Jun 02, 2022 3.110 3.180 3.110 3.150 214,537 +0.02(+0.64%)
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.