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 (%)
Jul 31, 2017 9.890 9.900 9.680 9.760 83,298 -0.15(-1.51%)
Jul 28, 2017 9.900 9.950 9.860 9.910 51,604 +0.00(+0.00%)
Jul 27, 2017 9.890 9.940 9.890 9.910 64,458 -0.02(-0.20%)
Jul 26, 2017 9.940 9.980 9.900 9.930 53,050 -0.03(-0.30%)
Jul 25, 2017 9.990 9.990 9.940 9.960 72,314 +0.02(+0.20%)
Jul 24, 2017 9.980 10.00 9.920 9.940 37,479 -0.06(-0.60%)
Jul 21, 2017 9.970 10.00 9.900 10.00 52,228 +0.02(+0.20%)
Jul 20, 2017 9.960 9.980 9.920 9.980 59,331 +0.02(+0.20%)
Jul 19, 2017 9.960 10.03 9.920 9.960 96,952 +0.02(+0.20%)
Jul 18, 2017 10.00 10.00 9.890 9.940 106,864 -0.06(-0.60%)
Jul 17, 2017 10.08 10.08 9.970 10.00 63,559 +0.01(+0.10%)
Jul 14, 2017 9.890 10.07 9.880 9.990 79,595 +0.14(+1.42%)
Jul 13, 2017 10.10 10.10 9.840 9.850 187,424 -0.20(-1.99%)
Jul 12, 2017 10.07 10.09 9.990 10.05 148,224 +0.04(+0.40%)
Jul 11, 2017 10.10 10.10 10.00 10.01 123,173 -0.11(-1.09%)
Jul 10, 2017 10.07 10.19 10.01 10.12 235,233 +0.08(+0.80%)
Jul 07, 2017 10.19 10.19 10.03 10.04 127,999 -0.06(-0.59%)
Jul 06, 2017 10.24 10.24 10.07 10.10 161,070 -0.11(-1.08%)
Jul 05, 2017 10.24 10.35 10.20 10.21 89,209 -0.02(-0.20%)
Jul 04, 2017 10.45 10.45 10.16 10.23 83,277 -0.14(-1.35%)
Jul 03, 2017 10.37 10.37 10.37 10.37 0 +0.00(+0.00%)
Jun 30, 2017 10.39 10.41 10.35 10.37 52,948 -0.04(-0.38%)
Jun 29, 2017 10.47 10.49 10.34 10.41 99,940 -0.11(-1.05%)
Jun 28, 2017 10.42 10.53 10.33 10.52 101,275 +0.07(+0.67%)
Jun 27, 2017 10.55 10.55 10.44 10.45 162,201 -0.06(-0.57%)
Jun 26, 2017 10.47 10.53 10.47 10.51 126,189 +0.07(+0.67%)
Jun 23, 2017 10.42 10.55 10.36 10.44 124,985 +0.05(+0.48%)
Jun 22, 2017 10.25 10.43 10.23 10.39 216,434 +0.16(+1.56%)
Jun 21, 2017 10.18 10.27 10.18 10.23 239,123 +0.09(+0.89%)
Jun 20, 2017 10.11 10.22 10.05 10.14 522,552 -0.03(-0.29%)
Jun 19, 2017 10.23 10.26 10.13 10.17 187,039 +0.01(+0.10%)
Jun 16, 2017 10.19 10.21 10.08 10.16 69,190 +0.01(+0.10%)
Jun 15, 2017 10.16 10.22 10.15 10.15 138,830 +0.00(+0.00%)
Jun 14, 2017 10.20 10.23 10.11 10.15 127,221 -0.09(-0.88%)
Jun 13, 2017 10.28 10.28 10.18 10.24 99,376 -0.03(-0.29%)
Jun 12, 2017 10.29 10.30 10.21 10.27 86,906 +0.02(+0.20%)
Jun 09, 2017 10.28 10.29 10.22 10.25 59,389 +0.00(+0.00%)
Jun 08, 2017 10.15 10.26 10.15 10.25 84,002 +0.06(+0.59%)
Jun 07, 2017 10.27 10.29 10.15 10.19 136,829 -0.09(-0.88%)
Jun 06, 2017 10.18 10.30 10.12 10.28 223,897 +0.16(+1.58%)
Jun 05, 2017 10.29 10.29 10.11 10.12 121,991 -0.16(-1.56%)
Jun 02, 2017 10.16 10.30 10.13 10.28 132,673 +0.10(+0.98%)
Jun 01, 2017 10.10 10.23 10.10 10.18 237,491 +0.12(+1.19%)
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%)
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.