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 -0.090 (-1.87%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 23, 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 31, 2017 3.980 4.040 3.890 4.040 442,298 +0.03(+0.75%)
May 30, 2017 3.950 4.010 3.910 4.010 289,268 +0.07(+1.78%)
May 29, 2017 4.010 4.010 3.920 3.940 27,263 -0.06(-1.50%)
May 26, 2017 4.020 4.020 3.950 4.000 80,671 -0.01(-0.25%)
May 25, 2017 4.060 4.100 3.950 4.010 294,296 -0.05(-1.23%)
May 24, 2017 4.070 4.090 4.040 4.060 234,190 +0.01(+0.25%)
May 23, 2017 4.070 4.070 4.030 4.050 48,675 -0.02(-0.49%)
May 19, 2017 3.990 4.100 3.980 4.070 141,625 +0.11(+2.78%)
May 18, 2017 3.940 4.010 3.930 3.960 82,953 +0.01(+0.25%)
May 17, 2017 4.050 4.050 3.920 3.950 166,051 -0.10(-2.47%)
May 16, 2017 4.190 4.190 4.040 4.050 269,718 -0.08(-1.94%)
May 15, 2017 4.110 4.190 4.070 4.130 627,542 +0.10(+2.48%)
May 12, 2017 4.040 4.070 4.020 4.030 116,965 +0.01(+0.25%)
May 11, 2017 4.100 4.100 3.980 4.020 260,546 -0.07(-1.71%)
May 10, 2017 4.030 4.170 4.020 4.090 261,925 +0.08(+2.00%)
May 09, 2017 3.960 4.020 3.935 4.010 793,016 +0.02(+0.50%)
May 08, 2017 3.980 4.020 3.960 3.990 292,389 -0.01(-0.25%)
May 05, 2017 3.960 4.030 3.910 4.000 627,312 +0.03(+0.76%)
May 04, 2017 4.060 4.070 3.960 3.970 292,909 -0.11(-2.70%)
May 03, 2017 4.120 4.160 4.080 4.080 111,200 -0.05(-1.21%)
May 02, 2017 4.100 4.170 4.080 4.130 215,708 +0.02(+0.49%)
May 01, 2017 4.070 4.170 4.055 4.110 135,435 +0.03(+0.74%)
Apr 28, 2017 4.000 4.090 3.990 4.080 232,851 +0.09(+2.26%)
Apr 27, 2017 3.990 4.000 3.900 3.990 248,799 +0.00(+0.00%)
Apr 26, 2017 3.970 4.040 3.940 3.990 215,592 +0.03(+0.76%)
Apr 25, 2017 3.880 3.960 3.855 3.960 160,855 +0.08(+2.06%)
Apr 24, 2017 3.880 3.910 3.850 3.880 231,258 -0.01(-0.26%)
Apr 21, 2017 3.930 3.950 3.860 3.890 273,895 -0.05(-1.27%)
Apr 20, 2017 3.960 3.960 3.910 3.940 239,473 -0.02(-0.51%)
Apr 19, 2017 3.950 3.980 3.930 3.960 232,400 +0.02(+0.51%)
Apr 18, 2017 3.940 3.980 3.910 3.940 335,776 -0.01(-0.25%)
Apr 17, 2017 3.820 3.950 3.820 3.950 185,252 +0.14(+3.67%)
Apr 13, 2017 3.900 3.950 3.780 3.810 145,824 -0.12(-3.05%)
Apr 12, 2017 3.950 3.980 3.920 3.930 257,236 -0.03(-0.76%)
Apr 11, 2017 3.960 3.970 3.940 3.960 128,529 +0.00(+0.00%)
Apr 10, 2017 3.990 3.990 3.930 3.960 227,350 +0.01(+0.25%)
Apr 07, 2017 4.050 4.050 3.910 3.950 192,768 +0.03(+0.77%)
Apr 06, 2017 3.990 3.990 3.900 3.920 128,055 -0.01(-0.25%)
Apr 05, 2017 4.030 4.030 3.850 3.930 175,527 -0.09(-2.24%)
Apr 04, 2017 3.960 4.030 3.900 4.020 215,116 +0.10(+2.55%)
Apr 03, 2017 3.840 3.970 3.840 3.920 291,361 -0.01(-0.25%)
Mar 31, 2017 3.850 3.930 3.840 3.930 249,208 +0.07(+1.81%)
Mar 30, 2017 4.010 4.010 3.840 3.860 564,642 -0.16(-3.98%)
Mar 29, 2017 4.010 4.100 3.990 4.020 477,516 -0.01(-0.25%)
Mar 28, 2017 3.890 4.030 3.820 4.030 646,901 +0.25(+6.61%)
Mar 27, 2017 3.840 3.840 3.730 3.780 210,540 -0.06(-1.56%)
Mar 24, 2017 3.770 3.850 3.700 3.840 354,893 +0.06(+1.59%)
Mar 23, 2017 3.690 3.780 3.660 3.780 131,835 +0.08(+2.16%)
Mar 22, 2017 3.710 3.710 3.620 3.700 208,369 -0.04(-1.07%)
Mar 21, 2017 3.710 3.760 3.700 3.740 249,152 +0.03(+0.81%)
Mar 20, 2017 3.740 3.750 3.700 3.710 123,129 -0.05(-1.33%)
Mar 17, 2017 3.830 3.850 3.750 3.760 202,831 -0.06(-1.57%)
Mar 16, 2017 3.810 3.840 3.780 3.820 99,158 +0.03(+0.79%)
Mar 15, 2017 3.750 3.810 3.720 3.790 335,636 +0.07(+1.88%)
Mar 14, 2017 3.770 3.780 3.720 3.720 915,658 -0.09(-2.36%)
Mar 13, 2017 3.750 3.830 3.710 3.810 396,237 +0.05(+1.33%)
Mar 10, 2017 3.830 3.860 3.760 3.760 359,434 -0.03(-0.79%)
Mar 09, 2017 3.750 3.790 3.680 3.790 294,224 +0.02(+0.53%)
Mar 08, 2017 3.930 3.930 3.710 3.770 752,243 -0.14(-3.58%)
Mar 07, 2017 3.880 3.910 3.825 3.910 169,819 +0.02(+0.51%)
Mar 06, 2017 3.880 3.890 3.800 3.890 209,887 -0.02(-0.51%)
Mar 03, 2017 3.950 3.960 3.860 3.910 109,396 -0.04(-1.01%)
Mar 02, 2017 4.000 4.000 3.910 3.950 315,297 +0.03(+0.77%)
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.