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, 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%)
Apr 01, 2013 8.380 8.390 7.900 8.000 23,575 -0.32(-3.85%)
Mar 28, 2013 8.320 8.320 8.320 0 +0.50(+6.39%)
Mar 27, 2013 8.700 8.930 7.770 7.820 114,668 -1.04(-11.74%)
Mar 26, 2013 9.360 9.360 8.710 8.860 88,415 -0.69(-7.23%)
Mar 25, 2013 9.660 9.700 9.370 9.550 10,998 +0.17(+1.81%)
Mar 22, 2013 9.400 9.500 9.380 9.380 3,665 +0.03(+0.32%)
Mar 21, 2013 9.310 9.400 9.310 9.350 9,791 +0.00(+0.00%)
Mar 20, 2013 9.000 9.360 9.000 9.350 17,520 +0.29(+3.20%)
Mar 19, 2013 9.150 9.160 9.050 9.060 20,610 -0.18(-1.95%)
Mar 18, 2013 9.490 9.490 9.160 9.240 34,180 -0.01(-0.11%)
Mar 15, 2013 9.160 9.390 9.160 9.250 42,995 +0.09(+0.98%)
Mar 14, 2013 9.270 9.270 9.160 9.160 37,840 -0.19(-2.03%)
Mar 13, 2013 9.300 9.400 9.260 9.350 24,320 -0.02(-0.21%)
Mar 12, 2013 9.620 9.620 9.370 9.370 29,230 -0.28(-2.90%)
Mar 11, 2013 9.740 9.740 9.590 9.650 29,614 +0.02(+0.21%)
Mar 08, 2013 9.790 9.790 9.550 9.630 22,411 +0.05(+0.52%)
Mar 07, 2013 9.850 9.890 9.570 9.580 31,550 -0.31(-3.13%)
Mar 06, 2013 9.880 9.890 9.880 9.890 4,794 +0.19(+1.96%)
Mar 05, 2013 9.800 9.850 9.640 9.700 15,992 +0.03(+0.31%)
Mar 04, 2013 9.890 9.890 9.510 9.670 24,263 -0.21(-2.13%)
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.