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 (%)
Jun 28, 2013 6.490 6.490 6.490 0 -0.02(-0.31%)
Jun 26, 2013 6.560 6.600 6.500 6.510 11,100 +0.04(+0.62%)
Jun 25, 2013 6.360 6.480 6.360 6.470 61,987 +0.13(+2.05%)
Jun 24, 2013 6.730 6.730 6.280 6.340 39,129 -0.50(-7.38%)
Jun 21, 2013 6.900 6.900 6.620 6.845 8,627 +0.19(+2.93%)
Jun 20, 2013 6.680 6.750 6.630 6.650 3,100 -0.05(-0.75%)
Jun 19, 2013 6.810 6.845 6.700 6.700 22,400 -0.15(-2.19%)
Jun 18, 2013 6.870 6.895 6.850 6.850 12,729 +0.00(+0.00%)
Jun 17, 2013 6.930 6.980 6.850 6.850 13,895 -0.08(-1.08%)
Jun 14, 2013 6.900 6.950 6.900 6.925 15,250 +0.02(+0.36%)
Jun 13, 2013 6.800 6.970 6.800 6.900 9,647 +0.09(+1.32%)
Jun 12, 2013 6.910 6.910 6.740 6.810 9,956 -0.01(-0.15%)
Jun 11, 2013 7.100 7.100 6.820 6.820 3,950 +0.02(+0.29%)
Jun 10, 2013 6.560 6.880 6.550 6.800 8,159 +0.29(+4.45%)
Jun 07, 2013 6.620 6.625 6.430 6.510 94,003 -0.12(-1.81%)
Jun 06, 2013 6.850 6.950 6.530 6.630 42,700 -0.31(-4.47%)
Jun 05, 2013 7.110 7.150 6.830 6.940 29,225 -0.18(-2.53%)
Jun 04, 2013 7.180 7.180 7.120 7.120 30,050 -0.06(-0.84%)
Jun 03, 2013 7.200 7.200 7.110 7.180 7,100 -0.02(-0.28%)
May 31, 2013 7.350 7.350 7.120 7.200 28,505 -0.05(-0.69%)
May 30, 2013 7.720 7.720 7.250 7.250 15,680 -0.25(-3.33%)
May 29, 2013 7.700 7.700 7.280 7.500 38,769 -0.24(-3.10%)
May 28, 2013 7.840 7.850 7.740 7.740 31,320 -0.03(-0.39%)
May 27, 2013 7.790 7.880 7.720 7.770 19,610 -0.03(-0.38%)
May 24, 2013 7.690 7.800 7.600 7.800 19,890 +0.20(+2.63%)
May 23, 2013 7.640 7.750 7.530 7.600 18,730 -0.08(-1.04%)
May 22, 2013 7.550 7.680 7.550 7.680 21,152 +0.33(+4.49%)
May 21, 2013 7.490 7.500 7.350 7.350 11,935 +0.04(+0.55%)
May 17, 2013 7.310 7.310 7.310 0 +0.06(+0.83%)
May 16, 2013 7.540 7.600 7.240 7.250 57,366 -0.16(-2.16%)
May 15, 2013 6.990 7.600 6.990 7.410 61,950 +0.92(+14.18%)
May 13, 2013 6.480 6.500 6.300 6.490 12,895 +0.20(+3.18%)
May 10, 2013 6.440 6.440 6.100 6.290 52,628 -0.16(-2.48%)
May 09, 2013 6.610 6.620 6.450 6.450 13,958 -0.09(-1.38%)
May 08, 2013 6.850 6.850 6.460 6.540 28,769 -0.11(-1.65%)
May 07, 2013 6.840 6.850 6.650 6.650 19,281 +0.03(+0.45%)
May 06, 2013 6.600 6.810 6.540 6.620 11,930 +0.12(+1.85%)
May 03, 2013 6.750 6.750 6.460 6.500 26,525 +0.00(+0.00%)
May 02, 2013 6.640 6.750 6.500 6.500 19,591 -0.14(-2.11%)
May 01, 2013 6.840 6.840 6.550 6.640 13,570 -0.11(-1.63%)
Apr 30, 2013 6.990 6.990 6.620 6.750 24,019 +0.05(+0.75%)
Apr 29, 2013 6.780 6.800 6.700 6.700 13,734 +0.15(+2.29%)
Apr 26, 2013 6.700 6.900 6.550 6.550 57,830 -0.16(-2.38%)
Apr 25, 2013 6.700 6.820 6.700 6.710 38,017 -0.04(-0.59%)
Apr 24, 2013 6.740 6.750 6.600 6.750 10,350 +0.25(+3.85%)
Apr 23, 2013 6.500 6.900 6.380 6.500 35,215 +0.20(+3.17%)
Apr 22, 2013 6.480 6.500 6.290 6.300 66,062 -0.05(-0.79%)
Apr 19, 2013 6.380 6.425 6.300 6.350 14,955 -0.09(-1.40%)
Apr 18, 2013 6.610 6.650 6.440 6.440 49,530 -0.43(-6.26%)
Apr 17, 2013 6.900 6.900 6.600 6.870 43,456 -0.01(-0.15%)
Apr 16, 2013 6.750 7.000 6.620 6.880 24,811 +0.13(+1.93%)
Apr 15, 2013 7.200 7.200 6.700 6.750 10,630 -0.44(-6.12%)
Apr 12, 2013 6.900 7.190 6.900 7.190 26,007 +0.44(+6.52%)
Apr 11, 2013 6.980 6.980 6.610 6.750 23,311 -0.20(-2.88%)
Apr 10, 2013 7.000 7.060 6.760 6.950 3,629 +0.04(+0.58%)
Apr 09, 2013 6.780 6.910 6.690 6.910 33,950 +0.15(+2.22%)
Apr 08, 2013 7.120 7.190 6.720 6.760 23,318 -0.22(-3.15%)
Apr 05, 2013 6.880 7.140 6.800 6.980 20,939 +0.18(+2.65%)
Apr 04, 2013 6.650 6.950 6.650 6.800 51,600 +0.15(+2.26%)
Apr 03, 2013 6.960 7.000 6.550 6.650 161,300 -0.40(-5.67%)
Apr 02, 2013 7.900 8.000 6.670 7.050 180,840 -0.95(-11.88%)
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.