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, 2016 8.380 8.380 8.380 0 +0.11(+1.33%)
Jun 29, 2016 8.220 8.290 8.210 8.270 117,875 +0.11(+1.35%)
Jun 28, 2016 8.160 8.250 8.140 8.160 182,197 +0.04(+0.49%)
Jun 27, 2016 8.200 8.200 8.080 8.120 75,298 -0.11(-1.34%)
Jun 24, 2016 8.220 8.230 8.090 8.230 160,145 -0.04(-0.48%)
Jun 23, 2016 8.340 8.340 8.250 8.270 83,325 +0.00(+0.00%)
Jun 22, 2016 8.290 8.290 8.180 8.270 76,650 +0.04(+0.49%)
Jun 21, 2016 8.350 8.350 8.190 8.230 63,090 -0.09(-1.08%)
Jun 20, 2016 8.110 8.320 8.070 8.320 31,691 +0.27(+3.35%)
Jun 17, 2016 8.080 8.130 8.020 8.050 98,805 -0.05(-0.62%)
Jun 16, 2016 8.230 8.260 8.090 8.100 58,325 -0.16(-1.94%)
Jun 15, 2016 8.300 8.300 8.250 8.260 60,130 -0.02(-0.24%)
Jun 14, 2016 8.290 8.310 8.170 8.280 72,115 +0.00(+0.00%)
Jun 13, 2016 8.380 8.390 8.220 8.280 75,559 -0.02(-0.24%)
Jun 10, 2016 8.400 8.400 8.240 8.300 71,435 -0.08(-0.95%)
Jun 09, 2016 8.380 8.410 8.360 8.380 67,121 -0.05(-0.59%)
Jun 08, 2016 8.310 8.500 8.310 8.430 301,457 +0.13(+1.57%)
Jun 07, 2016 8.520 8.540 8.280 8.300 460,830 -0.19(-2.24%)
Jun 06, 2016 8.580 8.580 8.460 8.490 35,232 +0.00(+0.00%)
Jun 03, 2016 8.650 8.650 8.450 8.490 117,222 -0.18(-2.08%)
Jun 02, 2016 8.670 8.730 8.590 8.670 38,037 -0.03(-0.34%)
Jun 01, 2016 8.630 8.700 8.580 8.700 31,911 +0.05(+0.58%)
May 31, 2016 8.810 8.830 8.610 8.650 75,920 -0.14(-1.59%)
May 30, 2016 8.900 8.900 8.760 8.790 40,789 -0.13(-1.46%)
May 27, 2016 8.950 8.970 8.840 8.920 132,802 -0.04(-0.45%)
May 26, 2016 8.970 8.990 8.920 8.960 63,231 +0.01(+0.11%)
May 25, 2016 8.970 9.000 8.920 8.950 82,437 +0.01(+0.11%)
May 24, 2016 8.970 8.990 8.900 8.940 50,399 +0.00(+0.00%)
May 20, 2016 8.940 8.940 8.940 0 +0.07(+0.79%)
May 19, 2016 8.710 8.940 8.630 8.870 272,330 +0.08(+0.91%)
May 18, 2016 8.610 8.900 8.570 8.790 981,627 -0.57(-6.09%)
May 17, 2016 9.140 9.420 9.000 9.360 78,600 +0.23(+2.52%)
May 16, 2016 8.930 9.130 8.920 9.130 71,208 +0.14(+1.56%)
May 13, 2016 9.350 9.350 8.750 8.990 317,245 -0.30(-3.23%)
May 12, 2016 9.290 9.430 9.250 9.290 161,585 +0.17(+1.86%)
May 11, 2016 8.930 9.490 8.930 9.120 245,594 +0.23(+2.59%)
May 10, 2016 8.790 8.920 8.700 8.890 29,830 +0.14(+1.60%)
May 09, 2016 8.910 8.910 8.680 8.750 71,337 +0.02(+0.23%)
May 06, 2016 8.630 8.900 8.600 8.730 98,508 +0.20(+2.34%)
May 05, 2016 8.660 8.660 8.520 8.530 38,801 -0.05(-0.58%)
May 04, 2016 8.540 8.620 8.440 8.580 11,499 +0.01(+0.12%)
May 03, 2016 8.530 8.600 8.510 8.570 34,783 +0.04(+0.47%)
May 02, 2016 8.370 8.590 8.250 8.530 62,803 +0.13(+1.55%)
Apr 29, 2016 8.500 8.500 8.350 8.400 59,811 -0.08(-0.94%)
Apr 28, 2016 8.510 8.600 8.480 8.480 42,247 -0.03(-0.35%)
Apr 27, 2016 8.560 8.580 8.500 8.510 16,790 -0.09(-1.05%)
Apr 26, 2016 8.530 8.600 8.530 8.600 47,163 +0.02(+0.23%)
Apr 25, 2016 8.520 8.600 8.500 8.580 18,700 +0.05(+0.59%)
Apr 22, 2016 8.490 8.550 8.480 8.530 14,558 +0.01(+0.12%)
Apr 21, 2016 8.650 8.650 8.500 8.520 57,976 -0.04(-0.47%)
Apr 20, 2016 8.600 8.620 8.560 8.560 26,463 -0.01(-0.12%)
Apr 19, 2016 8.610 8.700 8.560 8.570 35,486 +0.03(+0.35%)
Apr 18, 2016 8.440 8.610 8.440 8.540 23,016 +0.07(+0.83%)
Apr 15, 2016 8.520 8.550 8.420 8.470 21,808 +0.04(+0.47%)
Apr 14, 2016 8.680 8.700 8.420 8.430 60,971 -0.25(-2.88%)
Apr 13, 2016 8.700 8.750 8.650 8.680 17,931 +0.06(+0.70%)
Apr 12, 2016 8.870 8.930 8.600 8.620 42,421 -0.20(-2.27%)
Apr 11, 2016 8.640 8.900 8.560 8.820 86,549 +0.28(+3.28%)
Apr 08, 2016 8.620 8.620 8.530 8.540 22,059 -0.02(-0.23%)
Apr 07, 2016 8.610 8.650 8.550 8.560 23,225 -0.07(-0.81%)
Apr 06, 2016 8.650 8.670 8.520 8.630 17,945 +0.13(+1.53%)
Apr 05, 2016 8.460 8.580 8.370 8.500 47,382 +0.05(+0.59%)
Apr 04, 2016 8.300 8.450 8.300 8.450 12,520 +0.12(+1.44%)
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.