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

Canacol Energy Ltd (TSX: CNE )

4.720 +0.160 (+3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 29, 2015 2.850 2.930 2.850 2.920 547,570 +0.05(+1.74%)
May 28, 2015 2.890 2.890 2.825 2.870 359,159 -0.03(-1.03%)
May 27, 2015 2.930 2.970 2.860 2.900 446,954 -0.08(-2.68%)
May 26, 2015 3.010 3.030 2.930 2.980 471,745 -0.09(-2.93%)
May 25, 2015 3.050 3.090 3.000 3.070 330,910 -0.03(-0.97%)
May 22, 2015 3.050 3.130 2.990 3.100 458,003 +0.01(+0.32%)
May 21, 2015 2.980 3.100 2.970 3.090 598,880 +0.14(+4.75%)
May 20, 2015 2.860 2.960 2.790 2.950 670,318 +0.14(+4.98%)
May 19, 2015 3.040 3.050 2.770 2.810 1,760,847 -0.31(-9.94%)
May 15, 2015 3.120 3.120 3.120 0 -0.13(-4.00%)
May 14, 2015 3.320 3.330 3.110 3.250 1,135,716 -0.11(-3.27%)
May 13, 2015 3.450 3.480 3.330 3.360 367,857 -0.07(-2.04%)
May 12, 2015 3.510 3.540 3.370 3.430 466,328 -0.06(-1.72%)
May 11, 2015 3.560 3.600 3.440 3.490 1,250,248 -0.12(-3.32%)
May 08, 2015 3.570 3.620 3.360 3.610 517,969 +0.05(+1.40%)
May 07, 2015 3.700 3.700 3.490 3.560 988,945 -0.12(-3.26%)
May 06, 2015 3.840 3.880 3.600 3.680 1,042,144 -0.11(-2.90%)
May 05, 2015 3.900 3.960 3.740 3.790 902,597 -0.05(-1.30%)
May 04, 2015 3.870 3.950 3.840 3.840 305,191 -0.04(-1.03%)
May 01, 2015 3.880 3.970 3.830 3.880 267,068 -0.05(-1.27%)
Apr 30, 2015 3.810 3.990 3.735 3.930 718,243 +0.13(+3.42%)
Apr 29, 2015 3.880 3.660 3.800 704,752 +0.04(+1.06%)
Apr 28, 2015 3.740 3.760 3.620 3.760 555,695 +0.06(+1.62%)
Apr 27, 2015 3.750 3.890 3.690 3.700 1,180,410 +0.07(+1.93%)
Apr 24, 2015 3.670 3.720 3.620 3.630 375,682 -0.05(-1.36%)
Apr 23, 2015 3.490 3.700 3.490 3.680 575,809 +0.18(+5.14%)
Apr 22, 2015 3.350 3.550 3.350 3.500 603,346 +0.06(+1.74%)
Apr 21, 2015 3.500 3.550 3.400 3.440 598,713 -0.04(-1.15%)
Apr 20, 2015 3.530 3.680 3.460 3.480 341,393 -0.07(-1.97%)
Apr 17, 2015 3.550 3.650 3.500 3.550 334,887 +0.00(+0.00%)
Apr 16, 2015 3.610 3.730 3.450 3.550 1,163,569 -0.06(-1.66%)
Apr 15, 2015 3.400 3.700 3.400 3.610 744,391 +0.24(+7.12%)
Apr 14, 2015 3.210 3.380 3.210 3.370 483,066 +0.17(+5.31%)
Apr 13, 2015 3.270 3.270 3.170 3.200 266,803 -0.02(-0.62%)
Apr 10, 2015 3.280 3.300 3.150 3.220 327,023 -0.02(-0.62%)
Apr 09, 2015 3.220 3.300 3.180 3.240 255,203 +0.08(+2.53%)
Apr 08, 2015 3.190 3.220 3.130 3.160 354,883 -0.08(-2.47%)
Apr 07, 2015 3.110 3.270 3.090 3.240 511,437 +0.13(+4.18%)
Apr 06, 2015 3.080 3.220 3.080 3.110 491,625 +0.11(+3.67%)
Apr 02, 2015 3.000 3.000 3.000 0 -0.01(-0.33%)
Apr 01, 2015 2.910 3.110 2.890 3.010 703,793 +0.16(+5.61%)
Mar 31, 2015 2.850 2.990 2.830 2.850 267,251 -0.05(-1.72%)
Mar 30, 2015 2.900 2.940 2.840 2.900 446,214 -0.02(-0.68%)
Mar 27, 2015 2.890 2.980 2.810 2.920 334,351 -0.03(-1.02%)
Mar 26, 2015 3.180 3.200 2.905 2.950 736,093 -0.18(-5.75%)
Mar 25, 2015 3.190 3.250 3.100 3.130 403,968 -0.03(-0.95%)
Mar 24, 2015 3.180 3.230 3.110 3.160 452,918 +0.00(+0.00%)
Mar 23, 2015 3.070 3.200 3.020 3.160 283,630 +0.12(+3.95%)
Mar 20, 2015 3.070 3.200 3.010 3.040 406,622 +0.08(+2.70%)
Mar 19, 2015 2.910 3.110 2.910 2.960 367,750 -0.14(-4.52%)
Mar 18, 2015 2.700 3.130 2.700 3.100 694,521 +0.34(+12.32%)
Mar 17, 2015 2.490 2.810 2.490 2.760 431,870 +0.24(+9.52%)
Mar 16, 2015 2.540 2.550 2.440 2.520 209,656 -0.08(-3.08%)
Mar 13, 2015 2.620 2.650 2.530 2.600 267,606 -0.02(-0.76%)
Mar 12, 2015 2.580 2.680 2.500 2.620 597,736 +0.04(+1.55%)
Mar 11, 2015 2.370 2.580 2.370 2.580 322,399 +0.20(+8.40%)
Mar 10, 2015 2.500 2.560 2.350 2.380 592,956 -0.24(-9.16%)
Mar 09, 2015 2.760 2.790 2.620 2.620 490,285 -0.18(-6.43%)
Mar 06, 2015 2.930 2.930 2.760 2.800 487,235 -0.11(-3.78%)
Mar 05, 2015 2.990 3.010 2.900 2.910 314,230 -0.09(-3.00%)
Mar 04, 2015 2.960 2.880 3.000 466,609 +0.04(+1.35%)
Mar 03, 2015 3.070 2.960 1,166,628 +0.07(+2.42%)
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.