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 31, 2022 3.130 3.130 3.000 3.050 443,532 -0.01(-0.33%)
May 30, 2022 2.830 3.060 2.830 3.060 350,503 +0.31(+11.27%)
May 27, 2022 2.750 2.800 2.690 2.750 333,334 +0.00(+0.00%)
May 26, 2022 2.700 2.760 2.700 2.750 181,226 +0.07(+2.61%)
May 25, 2022 2.710 2.750 2.680 2.680 368,124 -0.03(-1.11%)
May 24, 2022 2.780 2.780 2.690 2.710 146,690 -0.03(-1.09%)
May 20, 2022 2.740 0 +0.06(+2.24%)
May 19, 2022 2.700 2.710 2.650 2.680 77,660 -0.04(-1.47%)
May 18, 2022 2.840 2.840 2.690 2.720 80,830 -0.08(-2.86%)
May 17, 2022 2.760 2.810 2.730 2.800 89,569 +0.06(+2.19%)
May 16, 2022 2.770 2.770 2.700 2.740 103,541 +0.06(+2.24%)
May 13, 2022 2.760 2.760 2.630 2.680 114,873 +0.08(+3.08%)
May 12, 2022 2.640 2.640 2.550 2.600 138,674 +0.00(+0.00%)
May 11, 2022 2.730 2.740 2.600 2.600 199,337 -0.12(-4.41%)
May 10, 2022 2.670 2.780 2.670 2.720 194,846 +0.00(+0.00%)
May 09, 2022 2.830 2.830 2.690 2.720 229,064 -0.12(-4.23%)
May 06, 2022 2.770 2.850 2.740 2.840 196,580 +0.08(+2.90%)
May 05, 2022 2.810 2.820 2.740 2.760 118,252 -0.04(-1.43%)
May 04, 2022 2.800 2.810 2.750 2.800 144,765 +0.03(+1.08%)
May 03, 2022 2.790 2.810 2.770 2.770 136,588 +0.00(+0.00%)
May 02, 2022 2.840 2.850 2.770 2.770 154,834 -0.08(-2.81%)
Apr 29, 2022 2.910 2.910 2.850 2.850 136,738 -0.06(-2.06%)
Apr 28, 2022 2.980 2.980 2.860 2.910 139,031 -0.02(-0.68%)
Apr 27, 2022 2.920 2.930 2.890 2.930 97,591 +0.02(+0.69%)
Apr 26, 2022 2.980 2.990 2.910 2.910 187,567 -0.06(-2.02%)
Apr 25, 2022 3.000 3.000 2.910 2.970 234,701 -0.07(-2.30%)
Apr 22, 2022 3.060 3.070 3.020 3.040 229,250 -0.02(-0.65%)
Apr 21, 2022 3.120 3.130 3.040 3.060 188,392 -0.07(-2.24%)
Apr 20, 2022 3.150 3.160 3.100 3.130 177,770 -0.01(-0.32%)
Apr 19, 2022 3.160 3.170 3.120 3.140 74,350 -0.01(-0.32%)
Apr 18, 2022 3.120 3.200 3.100 3.150 300,295 +0.03(+0.96%)
Apr 14, 2022 3.120 0 -0.01(-0.32%)
Apr 13, 2022 3.120 3.130 3.110 3.130 118,189 +0.01(+0.32%)
Apr 12, 2022 3.150 3.160 3.110 3.120 83,446 -0.02(-0.64%)
Apr 11, 2022 3.160 3.160 3.130 3.140 71,739 -0.03(-0.95%)
Apr 08, 2022 3.160 3.190 3.140 3.170 126,788 +0.02(+0.63%)
Apr 07, 2022 3.140 3.160 3.120 3.150 76,376 +0.01(+0.32%)
Apr 06, 2022 3.110 3.160 3.100 3.140 128,467 +0.03(+0.96%)
Apr 05, 2022 3.140 3.170 3.100 3.110 209,383 -0.03(-0.96%)
Apr 04, 2022 3.160 3.170 3.130 3.140 190,664 +0.02(+0.64%)
Apr 01, 2022 3.120 3.140 3.070 3.120 215,702 -0.01(-0.32%)
Mar 31, 2022 3.180 3.190 3.110 3.130 290,846 -0.07(-2.19%)
Mar 30, 2022 3.230 3.240 3.170 3.200 110,007 -0.05(-1.54%)
Mar 29, 2022 3.200 3.260 3.150 3.250 402,792 +0.05(+1.56%)
Mar 28, 2022 3.170 3.220 3.170 3.200 357,734 +0.01(+0.31%)
Mar 25, 2022 3.180 3.240 3.170 3.190 235,551 +0.00(+0.00%)
Mar 24, 2022 3.200 3.200 3.170 3.190 195,244 -0.01(-0.31%)
Mar 23, 2022 3.200 3.240 3.180 3.200 171,511 +0.03(+0.95%)
Mar 22, 2022 3.190 3.210 3.170 3.170 153,478 +0.00(+0.00%)
Mar 21, 2022 3.180 3.210 3.130 3.170 175,404 -0.01(-0.31%)
Mar 18, 2022 3.220 3.220 3.150 3.180 287,250 -0.03(-0.93%)
Mar 17, 2022 3.230 3.250 3.190 3.210 150,408 +0.01(+0.31%)
Mar 16, 2022 3.190 3.240 3.150 3.200 262,593 +0.01(+0.31%)
Mar 15, 2022 3.220 3.250 3.140 3.190 391,235 -0.10(-3.04%)
Mar 14, 2022 3.240 3.290 3.200 3.290 373,580 +0.00(+0.00%)
Mar 11, 2022 3.340 3.360 3.260 3.290 150,058 -0.05(-1.50%)
Mar 10, 2022 3.470 3.470 3.310 3.340 224,720 -0.09(-2.62%)
Mar 09, 2022 3.470 3.470 3.330 3.430 1,090,457 -0.07(-2.00%)
Mar 08, 2022 3.560 3.560 3.440 3.500 459,085 -0.03(-0.85%)
Mar 07, 2022 3.500 3.620 3.450 3.530 653,122 +0.08(+2.32%)
Mar 04, 2022 3.350 3.460 3.330 3.450 437,646 +0.12(+3.60%)
Mar 03, 2022 3.330 3.380 3.290 3.330 415,515 +0.03(+0.91%)
Mar 02, 2022 3.300 3.330 3.250 3.300 267,396 +0.06(+1.85%)
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.