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 (%)
May 31, 2017 9.890 10.07 9.860 10.06 941,842 -0.35(-3.36%)
May 30, 2017 10.49 10.59 10.40 10.41 49,349 -0.11(-1.05%)
May 29, 2017 10.57 10.59 10.41 10.52 42,431 -0.01(-0.09%)
May 26, 2017 10.61 10.61 10.43 10.53 52,291 -0.08(-0.75%)
May 25, 2017 10.59 10.65 10.57 10.61 40,486 +0.05(+0.47%)
May 24, 2017 10.61 10.64 10.50 10.56 55,952 -0.03(-0.28%)
May 23, 2017 10.62 10.66 10.52 10.59 62,694 -0.02(-0.19%)
May 19, 2017 10.42 10.66 10.42 10.61 57,960 +0.19(+1.82%)
May 18, 2017 10.40 10.47 10.33 10.42 137,198 -0.01(-0.10%)
May 17, 2017 10.43 10.48 10.36 10.43 134,143 -0.05(-0.48%)
May 16, 2017 10.44 10.51 10.43 10.48 80,885 +0.04(+0.38%)
May 15, 2017 10.60 10.60 10.40 10.44 243,172 -0.26(-2.43%)
May 12, 2017 11.23 11.23 10.30 10.70 447,071 -0.57(-5.06%)
May 11, 2017 11.18 11.30 11.13 11.27 49,899 +0.11(+0.99%)
May 10, 2017 11.20 11.30 11.10 11.16 87,926 +0.00(+0.00%)
May 09, 2017 11.29 11.29 11.05 11.16 89,438 -0.13(-1.15%)
May 08, 2017 11.14 11.32 11.06 11.29 132,665 +0.24(+2.17%)
May 05, 2017 10.72 11.06 10.72 11.05 149,415 +0.33(+3.08%)
May 04, 2017 10.76 10.84 10.68 10.72 77,430 -0.05(-0.46%)
May 03, 2017 10.80 10.83 10.68 10.77 114,201 -0.04(-0.37%)
May 02, 2017 10.50 10.82 10.50 10.81 154,957 +0.36(+3.44%)
May 01, 2017 10.39 10.49 10.35 10.45 55,213 +0.10(+0.97%)
Apr 28, 2017 10.38 10.41 10.31 10.35 93,226 +0.00(+0.00%)
Apr 27, 2017 10.47 10.47 10.26 10.35 134,922 -0.11(-1.05%)
Apr 26, 2017 10.63 10.63 10.43 10.46 205,672 -0.19(-1.78%)
Apr 25, 2017 10.72 10.82 10.65 10.65 146,578 -0.06(-0.56%)
Apr 24, 2017 10.78 10.78 10.65 10.71 103,460 -0.01(-0.09%)
Apr 21, 2017 10.80 10.82 10.63 10.72 116,310 -0.07(-0.65%)
Apr 20, 2017 10.70 10.80 10.62 10.79 140,525 +0.09(+0.84%)
Apr 19, 2017 10.63 10.74 10.58 10.70 116,516 +0.10(+0.94%)
Apr 18, 2017 10.63 10.67 10.58 10.60 203,100 +0.04(+0.38%)
Apr 17, 2017 10.57 10.64 10.54 10.56 120,960 +0.00(+0.00%)
Apr 13, 2017 10.68 10.75 10.54 10.56 226,495 -0.08(-0.75%)
Apr 12, 2017 10.27 10.67 10.27 10.64 300,079 +0.40(+3.91%)
Apr 11, 2017 10.12 10.33 9.950 10.24 243,595 +0.15(+1.49%)
Apr 10, 2017 10.19 10.23 10.03 10.09 116,812 -0.08(-0.79%)
Apr 07, 2017 10.07 10.19 10.05 10.17 162,057 +0.09(+0.89%)
Apr 06, 2017 9.930 10.12 9.860 10.08 251,220 +0.21(+2.13%)
Apr 05, 2017 9.840 9.920 9.800 9.870 85,981 +0.09(+0.92%)
Apr 04, 2017 9.820 9.940 9.770 9.780 323,177 +0.04(+0.41%)
Apr 03, 2017 9.700 9.790 9.700 9.740 86,883 +0.05(+0.52%)
Mar 31, 2017 9.780 9.810 9.600 9.690 146,150 -0.07(-0.72%)
Mar 30, 2017 9.870 9.880 9.750 9.760 102,662 -0.08(-0.81%)
Mar 29, 2017 9.860 10.02 9.830 9.840 167,961 -0.06(-0.61%)
Mar 28, 2017 9.810 10.08 9.810 9.900 203,876 +0.09(+0.92%)
Mar 27, 2017 9.900 9.905 9.690 9.810 246,477 -0.11(-1.11%)
Mar 24, 2017 10.02 10.07 9.900 9.920 161,666 -0.12(-1.20%)
Mar 23, 2017 10.25 10.37 9.900 10.04 349,433 -0.25(-2.43%)
Mar 22, 2017 10.49 10.50 10.25 10.29 122,858 -0.18(-1.72%)
Mar 21, 2017 10.42 10.47 10.40 10.47 74,953 +0.07(+0.67%)
Mar 20, 2017 10.32 10.50 10.30 10.40 121,454 +0.09(+0.87%)
Mar 17, 2017 10.04 10.45 10.03 10.31 194,340 +0.30(+3.00%)
Mar 16, 2017 9.980 10.04 9.970 10.01 123,594 +0.05(+0.50%)
Mar 15, 2017 9.850 10.00 9.830 9.960 88,306 +0.13(+1.32%)
Mar 14, 2017 9.980 9.980 9.810 9.830 57,549 -0.17(-1.70%)
Mar 13, 2017 9.920 9.990 9.910 10.00 40,679 +0.10(+1.01%)
Mar 10, 2017 9.940 9.990 9.860 9.900 73,252 +0.00(+0.00%)
Mar 09, 2017 9.840 10.00 9.840 9.900 51,305 +0.05(+0.51%)
Mar 08, 2017 10.02 10.02 9.850 9.850 121,880 -0.20(-1.99%)
Mar 07, 2017 10.21 10.21 10.03 10.05 61,963 -0.12(-1.18%)
Mar 06, 2017 10.24 10.24 10.05 10.17 78,785 -0.01(-0.10%)
Mar 03, 2017 10.18 10.27 10.13 10.18 63,356 +0.00(+0.00%)
Mar 02, 2017 10.17 10.25 10.09 10.18 90,948 +0.03(+0.30%)
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.