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 30, 2014 5.000 5.000 5.000 0 +0.17(+3.52%)
Jun 27, 2014 4.800 4.830 4.800 4.830 8,431 +0.00(+0.00%)
Jun 26, 2014 4.930 4.930 4.800 4.830 16,450 -0.19(-3.78%)
Jun 25, 2014 5.050 5.050 4.960 5.020 34,263 -0.03(-0.59%)
Jun 24, 2014 5.160 5.160 5.010 5.050 22,516 -0.05(-0.98%)
Jun 23, 2014 5.170 5.190 5.090 5.100 44,907 -0.07(-1.35%)
Jun 20, 2014 5.060 5.170 5.050 5.170 87,174 +0.11(+2.17%)
Jun 19, 2014 5.050 5.100 5.000 5.060 30,479 +0.02(+0.40%)
Jun 18, 2014 5.090 5.100 4.990 5.040 33,541 +0.01(+0.20%)
Jun 17, 2014 4.970 5.030 4.970 5.030 44,856 +0.17(+3.50%)
Jun 16, 2014 4.850 4.860 4.800 4.860 21,837 +0.08(+1.67%)
Jun 13, 2014 4.800 4.800 4.770 4.780 14,124 -0.04(-0.83%)
Jun 12, 2014 4.760 4.820 4.760 4.820 11,325 +0.05(+1.05%)
Jun 11, 2014 4.850 4.860 4.750 4.770 4,450 -0.03(-0.63%)
Jun 10, 2014 4.770 4.800 4.750 4.800 6,956 +0.08(+1.69%)
Jun 06, 2014 4.650 4.720 4.510 4.720 24,688 +0.07(+1.51%)
Jun 05, 2014 4.690 4.720 4.650 4.650 8,222 -0.04(-0.85%)
Jun 04, 2014 4.720 4.720 4.650 4.690 175,920 -0.02(-0.42%)
Jun 03, 2014 4.500 4.800 4.500 4.710 11,725 +0.20(+4.43%)
Jun 02, 2014 4.650 4.650 4.250 4.510 41,853 -0.09(-1.96%)
May 30, 2014 4.860 4.890 4.420 4.600 87,907 -0.23(-4.76%)
May 29, 2014 5.030 5.140 4.760 4.830 96,630 -0.21(-4.17%)
May 28, 2014 5.150 5.150 4.940 5.040 50,493 -0.03(-0.59%)
May 27, 2014 5.170 5.200 5.070 5.070 72,566 -0.04(-0.78%)
May 26, 2014 5.080 5.170 5.080 5.110 75,646 +0.06(+1.19%)
May 23, 2014 5.080 5.160 5.050 5.050 31,245 -0.02(-0.39%)
May 22, 2014 5.070 5.100 5.050 5.070 20,314 +0.02(+0.40%)
May 21, 2014 5.070 5.100 5.000 5.050 72,586 +0.10(+2.02%)
May 20, 2014 4.780 4.980 4.780 4.950 22,689 +0.21(+4.43%)
May 16, 2014 4.740 4.740 4.740 0 +0.20(+4.41%)
May 15, 2014 4.700 4.710 4.500 4.540 57,933 -0.21(-4.42%)
May 14, 2014 5.000 5.000 3.760 4.750 71,103 -0.26(-5.19%)
May 13, 2014 5.100 5.100 4.930 5.010 15,502 +0.01(+0.20%)
May 12, 2014 5.120 5.130 4.950 5.000 29,710 -0.11(-2.15%)
May 09, 2014 5.150 5.200 5.110 5.110 67,077 -0.03(-0.58%)
May 08, 2014 5.110 5.200 5.110 5.140 63,347 +0.09(+1.78%)
May 07, 2014 4.970 5.120 4.930 5.050 106,925 +0.13(+2.64%)
May 06, 2014 4.860 4.930 4.860 4.920 40,290 +0.09(+1.86%)
May 05, 2014 4.730 4.830 4.730 4.830 49,337 +0.09(+1.90%)
May 02, 2014 4.710 4.790 4.680 4.740 24,467 +0.03(+0.64%)
May 01, 2014 4.890 4.890 4.600 4.710 37,396 -0.07(-1.46%)
Apr 30, 2014 4.650 4.810 4.620 4.780 49,168 +0.13(+2.80%)
Apr 29, 2014 5.000 5.000 4.650 4.650 119,284 -0.36(-7.19%)
Apr 28, 2014 5.100 5.100 4.980 5.010 19,735 -0.07(-1.38%)
Apr 25, 2014 5.100 5.150 5.010 5.080 23,767 -0.02(-0.39%)
Apr 24, 2014 4.950 5.100 4.910 5.100 47,290 +0.16(+3.24%)
Apr 23, 2014 4.910 4.940 4.900 4.940 22,130 +0.01(+0.20%)
Apr 22, 2014 4.810 4.940 4.810 4.930 32,883 +0.11(+2.28%)
Apr 21, 2014 4.820 4.820 4.750 4.820 31,181 +0.02(+0.42%)
Apr 17, 2014 4.800 4.800 4.800 0 +0.05(+1.05%)
Apr 16, 2014 4.650 4.800 4.590 4.750 74,221 +0.18(+3.94%)
Apr 15, 2014 4.410 4.570 4.410 4.570 37,387 +0.12(+2.70%)
Apr 14, 2014 4.610 4.660 4.400 4.450 93,184 -0.16(-3.47%)
Apr 11, 2014 4.770 4.770 4.520 4.610 60,800 -0.17(-3.56%)
Apr 10, 2014 4.640 4.930 4.640 4.780 189,856 +0.25(+5.52%)
Apr 09, 2014 4.270 4.540 4.270 4.530 170,181 +0.31(+7.35%)
Apr 08, 2014 4.230 4.240 4.130 4.220 103,527 +0.12(+2.93%)
Apr 07, 2014 3.750 4.180 3.750 4.100 244,454 +0.40(+10.81%)
Apr 04, 2014 3.550 3.730 3.550 3.700 79,845 +0.15(+4.23%)
Apr 03, 2014 3.500 3.590 3.500 3.550 35,205 +0.05(+1.43%)
Apr 02, 2014 3.390 3.520 3.390 3.500 42,810 +0.07(+2.04%)
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.