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

Crius Energy (TSX: KWH-UN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2017 9.920 9.980 9.800 9.970 72,491 +0.04(+0.40%)
Feb 27, 2017 9.810 9.930 9.730 9.930 124,579 +0.10(+1.02%)
Feb 24, 2017 9.860 9.930 9.820 9.830 62,247 -0.05(-0.51%)
Feb 23, 2017 9.810 9.950 9.780 9.880 58,498 +0.08(+0.82%)
Feb 22, 2017 9.800 9.920 9.750 9.800 46,026 +0.01(+0.10%)
Feb 21, 2017 9.840 9.910 9.750 9.790 149,230 -0.01(-0.10%)
Feb 17, 2017 9.800 9.800 9.800 0 -0.07(-0.71%)
Feb 16, 2017 9.910 10.00 9.850 9.870 80,695 -0.06(-0.60%)
Feb 15, 2017 9.910 9.980 9.870 9.930 102,046 +0.03(+0.30%)
Feb 14, 2017 9.950 10.00 9.800 9.900 182,782 -0.06(-0.60%)
Feb 13, 2017 9.990 10.11 9.950 9.960 156,670 -0.02(-0.20%)
Feb 10, 2017 9.790 10.00 9.790 9.980 197,061 +0.21(+2.15%)
Feb 09, 2017 9.660 9.790 9.660 9.770 330,832 +0.14(+1.45%)
Feb 08, 2017 9.530 9.700 9.530 9.630 133,716 +0.14(+1.48%)
Feb 07, 2017 9.510 9.540 9.430 9.490 104,857 +0.04(+0.42%)
Feb 06, 2017 9.430 9.590 9.430 9.450 178,985 +0.08(+0.85%)
Feb 03, 2017 9.250 9.400 9.250 9.370 153,183 +0.17(+1.85%)
Feb 02, 2017 9.160 9.240 9.100 9.200 158,182 +0.10(+1.10%)
Feb 01, 2017 9.000 9.250 8.990 9.100 246,251 +0.20(+2.25%)
Jan 31, 2017 8.870 8.950 8.750 8.900 190,199 +0.07(+0.79%)
Jan 30, 2017 8.850 8.860 8.690 8.830 129,419 -0.02(-0.23%)
Jan 27, 2017 8.820 8.890 8.800 8.850 224,308 +0.07(+0.80%)
Jan 26, 2017 8.980 8.980 8.680 8.780 217,664 -0.11(-1.24%)
Jan 25, 2017 8.560 8.950 8.560 8.890 269,494 +0.34(+3.98%)
Jan 24, 2017 8.580 8.610 8.540 8.550 140,355 +0.11(+1.24%)
Jan 23, 2017 8.540 8.540 8.420 8.445 36,143 +0.01(+0.06%)
Jan 20, 2017 8.470 8.500 8.380 8.440 48,224 -0.04(-0.47%)
Jan 19, 2017 8.600 8.620 8.420 8.480 105,188 -0.12(-1.40%)
Jan 18, 2017 8.580 8.600 8.510 8.600 70,507 +0.02(+0.23%)
Jan 17, 2017 8.580 8.600 8.510 8.580 67,414 +0.02(+0.23%)
Jan 16, 2017 8.420 8.590 8.420 8.560 61,220 +0.16(+1.90%)
Jan 13, 2017 8.240 8.440 8.230 8.400 130,354 +0.15(+1.82%)
Jan 12, 2017 8.100 8.270 8.100 8.250 132,865 +0.14(+1.73%)
Jan 11, 2017 8.130 8.150 8.050 8.110 152,873 +0.00(+0.00%)
Jan 10, 2017 8.130 8.140 8.070 8.110 101,974 +0.01(+0.12%)
Jan 09, 2017 8.160 8.160 8.080 8.100 96,303 -0.04(-0.49%)
Jan 06, 2017 8.180 8.190 8.120 8.140 101,995 -0.06(-0.73%)
Jan 05, 2017 8.300 8.300 8.160 8.200 137,450 -0.10(-1.20%)
Jan 04, 2017 8.330 8.385 8.270 8.300 36,259 -0.04(-0.48%)
Jan 03, 2017 8.460 8.480 8.300 8.340 56,595 -0.09(-1.07%)
Dec 30, 2016 8.430 8.430 8.430 0 +0.09(+1.08%)
Dec 29, 2016 8.370 8.370 8.290 8.340 20,025 -0.04(-0.48%)
Dec 28, 2016 8.440 8.440 8.360 8.380 31,205 -0.09(-1.06%)
Dec 23, 2016 8.470 8.470 8.470 0 +0.03(+0.36%)
Dec 22, 2016 8.430 8.470 8.410 8.440 78,441 -0.03(-0.35%)
Dec 21, 2016 8.310 8.500 8.310 8.470 65,914 +0.10(+1.19%)
Dec 20, 2016 8.300 8.410 8.270 8.370 35,660 +0.09(+1.09%)
Dec 19, 2016 8.340 8.500 8.280 8.280 103,513 -0.01(-0.12%)
Dec 16, 2016 8.370 8.370 8.290 8.290 68,739 +0.00(+0.00%)
Dec 15, 2016 8.420 8.450 8.280 8.290 40,553 -0.10(-1.19%)
Dec 14, 2016 8.520 8.520 8.370 8.390 36,831 -0.10(-1.18%)
Dec 13, 2016 8.500 8.550 8.410 8.490 54,014 +0.04(+0.47%)
Dec 12, 2016 8.590 8.600 8.430 8.450 52,536 -0.08(-0.94%)
Dec 09, 2016 8.600 8.600 8.520 8.530 27,230 -0.04(-0.47%)
Dec 08, 2016 8.650 8.650 8.560 8.570 56,479 -0.02(-0.23%)
Dec 07, 2016 8.530 8.650 8.530 8.590 46,992 +0.08(+1.00%)
Dec 06, 2016 8.520 8.600 8.480 8.505 169,436 +0.06(+0.65%)
Dec 05, 2016 8.210 8.490 8.200 8.450 172,302 +0.34(+4.19%)
Dec 02, 2016 8.180 8.180 8.100 8.110 20,639 +0.06(+0.75%)
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.