Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (TSX: CNE )

4.080 -0.080 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
Jan 31, 2017 3.800 3.850 3.680 3.710 786,731 -0.07(-1.85%)
Jan 30, 2017 4.000 4.010 3.780 3.780 480,570 -0.23(-5.74%)
Jan 27, 2017 4.080 4.100 4.000 4.010 244,065 -0.10(-2.43%)
Jan 26, 2017 4.180 4.180 4.080 4.110 266,312 -0.06(-1.44%)
Jan 25, 2017 4.190 4.200 4.115 4.170 188,897 +0.00(+0.00%)
Jan 24, 2017 4.170 4.180 4.100 4.170 167,350 +0.03(+0.72%)
Jan 23, 2017 4.190 4.220 4.050 4.140 368,804 -0.08(-1.90%)
Jan 20, 2017 4.190 4.260 4.190 4.220 129,563 +0.05(+1.20%)
Jan 19, 2017 4.180 4.190 4.140 4.170 178,465 +0.01(+0.24%)
Jan 18, 2017 4.210 4.215 4.160 4.160 263,557 -0.07(-1.65%)
Jan 17, 2017 4.350 4.370 4.225 4.230 181,159 -0.06(-1.40%)
Jan 16, 2017 4.360 4.360 4.250 4.290 82,620 -0.01(-0.23%)
Jan 13, 2017 4.390 4.390 4.300 4.300 104,682 -0.10(-2.27%)
Jan 12, 2017 4.390 4.410 4.330 4.400 222,904 +0.04(+0.92%)
Jan 11, 2017 4.330 4.390 4.290 4.360 155,398 +0.06(+1.40%)
Jan 10, 2017 4.360 4.400 4.290 4.300 225,269 -0.03(-0.69%)
Jan 09, 2017 4.410 4.410 4.310 4.330 167,828 -0.12(-2.70%)
Jan 06, 2017 4.470 4.500 4.425 4.450 128,296 -0.02(-0.45%)
Jan 05, 2017 4.510 4.520 4.450 4.470 91,870 -0.03(-0.67%)
Jan 04, 2017 4.560 4.560 4.470 4.500 309,671 +0.05(+1.12%)
Jan 03, 2017 4.580 4.610 4.430 4.450 228,094 -0.13(-2.84%)
Dec 30, 2016 4.580 4.580 4.580 0 +0.14(+3.15%)
Dec 29, 2016 4.470 4.480 4.430 4.440 74,167 +0.00(+0.00%)
Dec 28, 2016 4.370 4.520 4.370 4.440 245,032 +0.07(+1.60%)
Dec 23, 2016 4.370 4.370 4.370 0 -0.05(-1.13%)
Dec 22, 2016 4.450 4.500 4.420 4.420 92,964 -0.03(-0.67%)
Dec 21, 2016 4.440 4.520 4.440 4.450 236,181 +0.02(+0.45%)
Dec 20, 2016 4.500 4.540 4.420 4.430 185,955 -0.03(-0.67%)
Dec 19, 2016 4.550 4.550 4.440 4.460 211,711 -0.10(-2.19%)
Dec 16, 2016 4.590 4.590 4.510 4.560 152,903 +0.00(+0.00%)
Dec 15, 2016 4.490 4.600 4.400 4.560 281,599 +0.05(+1.11%)
Dec 14, 2016 4.570 4.580 4.480 4.510 229,566 -0.09(-1.96%)
Dec 13, 2016 4.650 4.670 4.600 4.600 109,396 -0.04(-0.86%)
Dec 12, 2016 4.700 4.760 4.635 4.640 279,863 -0.03(-0.64%)
Dec 09, 2016 4.660 4.700 4.650 4.670 95,215 +0.01(+0.21%)
Dec 08, 2016 4.650 4.690 4.630 4.660 182,491 +0.02(+0.43%)
Dec 07, 2016 4.650 4.690 4.590 4.640 520,274 -0.02(-0.43%)
Dec 06, 2016 4.590 4.660 4.530 4.660 172,040 +0.02(+0.43%)
Dec 05, 2016 4.620 4.670 4.600 4.640 344,956 +0.07(+1.53%)
Dec 02, 2016 4.470 4.590 4.460 4.570 369,333 +0.11(+2.47%)
Dec 01, 2016 4.630 4.680 4.460 4.460 410,078 -0.06(-1.33%)
Nov 30, 2016 4.550 4.720 4.530 4.520 864,304 +0.20(+4.63%)
Nov 29, 2016 4.480 4.480 4.300 4.320 322,218 -0.21(-4.64%)
Nov 28, 2016 4.620 4.640 4.500 4.530 258,825 -0.08(-1.74%)
Nov 25, 2016 4.790 4.790 4.590 4.610 311,659 -0.16(-3.35%)
Nov 24, 2016 4.730 4.800 4.620 4.770 243,893 +0.05(+1.06%)
Nov 23, 2016 4.520 4.730 4.460 4.720 974,478 +0.30(+6.79%)
Nov 22, 2016 4.470 4.480 4.370 4.420 152,458 -0.06(-1.34%)
Nov 21, 2016 4.500 4.520 4.430 4.480 216,302 +0.08(+1.82%)
Nov 18, 2016 4.420 4.470 4.400 4.400 102,792 +0.01(+0.23%)
Nov 17, 2016 4.480 4.510 4.390 4.390 187,515 -0.05(-1.13%)
Nov 16, 2016 4.500 4.530 4.420 4.440 195,490 -0.09(-1.99%)
Nov 15, 2016 4.500 4.590 4.500 4.530 556,938 +0.11(+2.49%)
Nov 14, 2016 4.500 4.500 4.330 4.420 386,666 -0.11(-2.43%)
Nov 11, 2016 4.180 4.530 4.180 4.530 998,175 +0.37(+8.89%)
Nov 10, 2016 4.270 4.300 4.160 4.160 179,308 -0.11(-2.58%)
Nov 09, 2016 4.120 4.290 4.120 4.270 263,789 +0.11(+2.64%)
Nov 08, 2016 4.140 4.250 4.140 4.160 181,767 +0.01(+0.24%)
Nov 07, 2016 4.210 4.260 4.090 4.150 301,783 -0.05(-1.19%)
Nov 04, 2016 4.110 4.220 4.080 4.200 361,805 +0.06(+1.45%)
Nov 03, 2016 4.110 4.160 4.110 4.140 127,353 +0.03(+0.73%)
Nov 02, 2016 4.120 4.130 4.080 4.110 142,853 -0.07(-1.67%)
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.