Skip to main content

Canacol Energy Ltd (OP: CNNEF )

1.420 -0.020 (-1.39%)
Streaming Delayed Price Updated: 1:56 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.480 1.480 1.464 1.470 50,405 -0.01(-0.68%)
Oct 28, 2022 1.480 1.480 1.480 1.480 100 -0.05(-3.39%)
Oct 27, 2022 1.570 1.570 1.532 1.532 20,502 -0.04(-2.42%)
Oct 26, 2022 1.550 1.570 1.550 1.570 504 +0.02(+1.02%)
Oct 25, 2022 1.554 1.554 1.554 1.554 203 -0.01(-0.38%)
Oct 24, 2022 1.560 3 +0.02(+1.30%)
Oct 21, 2022 1.560 1.570 1.540 1.540 8,988 +0.06(+4.05%)
Oct 19, 2022 1.480 3 -0.03(-2.26%)
Oct 18, 2022 1.520 1.520 1.510 1.514 9,669 +0.03(+2.31%)
Oct 17, 2022 1.490 1.490 1.475 1.480 29,609 -0.03(-1.99%)
Oct 14, 2022 1.500 1.510 1.500 1.510 15,392 -0.04(-2.35%)
Oct 13, 2022 1.553 1.553 1.542 1.546 39,203 +0.02(+1.07%)
Oct 11, 2022 1.530 4 +0.01(+0.65%)
Oct 07, 2022 1.520 0 -0.04(-2.68%)
Oct 06, 2022 1.552 1.570 1.530 1.562 59,098 -0.02(-1.26%)
Oct 05, 2022 1.520 1.583 1.520 1.582 27,090 +0.06(+4.08%)
Oct 04, 2022 1.500 1.520 1.480 1.520 30,139 +0.09(+6.29%)
Oct 03, 2022 1.430 1.430 1.428 1.430 705 +0.06(+4.38%)
Sep 30, 2022 1.420 1.420 1.368 1.370 22,872 -0.05(-3.52%)
Sep 29, 2022 1.460 1.460 1.413 1.420 21,513 -0.04(-3.01%)
Sep 28, 2022 1.464 1.464 1.444 1.464 2,310 +0.02(+1.67%)
Sep 27, 2022 1.446 1.446 1.425 1.440 7,432 -0.01(-0.69%)
Sep 26, 2022 1.530 1.530 1.420 1.450 26,036 -0.08(-5.48%)
Sep 23, 2022 1.580 1.580 1.520 1.534 27,659 -0.09(-5.77%)
Sep 22, 2022 1.660 1.680 1.628 1.628 7,503 -0.06(-3.67%)
Sep 21, 2022 1.690 1.700 1.690 1.690 9,414 -0.02(-0.93%)
Sep 20, 2022 1.712 1.712 1.706 1.706 15,930 -0.02(-1.40%)
Sep 19, 2022 1.720 1.730 1.710 1.730 21,349 +0.00(+0.00%)
Sep 16, 2022 1.730 1.730 1.700 1.730 11,160 -0.03(-1.70%)
Sep 14, 2022 1.760 1,767 +0.01(+0.57%)
Sep 12, 2022 1.750 5 +0.03(+1.74%)
Sep 09, 2022 1.722 1.730 1.720 1.720 40,766 -0.06(-3.37%)
Sep 08, 2022 1.770 1.780 1.760 1.780 5,100 +0.03(+1.71%)
Sep 07, 2022 1.700 1.750 1.690 1.750 3,060 -0.07(-3.85%)
Sep 06, 2022 1.820 1.820 1.820 1.820 114 +0.03(+1.68%)
Sep 02, 2022 1.820 1.820 1.790 1.790 6,536 -0.02(-1.10%)
Sep 01, 2022 1.850 1.850 1.800 1.810 5,263 -0.10(-5.24%)
Aug 31, 2022 1.950 1.950 1.910 1.910 9,603 +0.03(+1.60%)
Aug 29, 2022 1.880 0 +0.03(+1.62%)
Aug 26, 2022 1.900 1.900 1.850 1.850 1,005 -0.01(-0.54%)
Aug 23, 2022 1.860 3 +0.01(+0.54%)
Aug 22, 2022 1.900 1.900 1.850 1.850 3,002 -0.04(-2.12%)
Aug 19, 2022 1.790 1.910 1.790 1.890 4,750 -0.00(-0.01%)
Aug 18, 2022 1.920 1.920 1.890 1.890 10,892 +0.00(+0.01%)
Aug 17, 2022 1.884 1.892 1.880 1.890 5,643 -0.02(-1.05%)
Aug 16, 2022 1.920 1.920 1.910 1.910 9,903 -0.02(-1.04%)
Aug 15, 2022 1.910 1.930 1.910 1.930 1,830 -0.04(-2.03%)
Aug 12, 2022 1.974 1.980 1.950 1.970 68,317 +0.00(+0.00%)
Aug 11, 2022 1.950 1.970 1.950 1.970 10,286 +0.08(+4.21%)
Aug 10, 2022 1.920 1.920 1.891 1.891 1,703 +0.01(+0.56%)
Aug 09, 2022 1.884 1.884 1.880 1.880 1,000 +0.00(+0.00%)
Aug 08, 2022 1.890 1.900 1.880 1.880 1,800 +0.01(+0.53%)
Aug 05, 2022 1.850 1.870 1.850 1.870 3,003 -0.03(-1.58%)
Aug 04, 2022 1.910 1.910 1.890 1.900 5,319 -0.05(-2.43%)
Aug 03, 2022 1.922 1.947 1.922 1.947 15,002 -0.00(-0.13%)
Aug 02, 2022 1.950 1.950 1.950 1.950 9,582 +0.03(+1.56%)
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.