Skip to main content

Canacol Energy Ltd (OP: CNNEF )

1.890 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:11 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.665 3.665 3.652 3.652 3,900 +0.03(+0.88%)
Dec 30, 2019 3.630 3.650 3.619 3.620 9,672 -0.01(-0.28%)
Dec 27, 2019 3.560 3.635 3.552 3.630 24,600 +0.03(+0.83%)
Dec 26, 2019 3.570 3.600 3.340 3.600 3,862 +0.00(+0.00%)
Dec 24, 2019 3.530 3.600 3.530 3.600 5,500 +0.10(+2.71%)
Dec 20, 2019 3.505 3.505 3.505 0 -0.06(-1.54%)
Dec 19, 2019 3.540 3.601 3.514 3.560 195,026 +0.06(+1.71%)
Dec 18, 2019 3.450 3.500 3.450 3.500 18,500 +0.00(+0.00%)
Dec 17, 2019 3.511 3.511 3.490 3.500 7,000 +0.06(+1.89%)
Dec 16, 2019 3.390 3.466 3.390 3.435 7,900 +0.06(+1.63%)
Dec 13, 2019 3.390 3.390 3.380 3.380 4,800 -0.06(-1.60%)
Dec 12, 2019 3.420 3.435 3.420 3.435 7,600 +0.04(+1.15%)
Dec 11, 2019 3.396 3.396 3.396 3.396 2,038 -0.01(-0.41%)
Dec 10, 2019 3.410 3.410 3.410 3.410 100 +0.01(+0.29%)
Dec 09, 2019 3.420 3.420 3.400 3.400 35,200 -0.02(-0.73%)
Dec 06, 2019 3.500 3.500 3.425 3.425 700 +0.08(+2.39%)
Dec 05, 2019 3.345 3.345 3.345 3.345 150 +0.00(+0.06%)
Dec 04, 2019 3.300 3.355 3.300 3.343 15,917 +0.07(+2.24%)
Dec 02, 2019 3.270 3.270 3.270 0 +0.01(+0.31%)
Nov 29, 2019 3.280 3.280 3.260 3.260 20,900 +0.00(+0.00%)
Nov 27, 2019 3.288 3.288 3.220 3.260 70,200 -0.04(-1.21%)
Nov 26, 2019 3.330 3.330 3.250 3.300 239,327 -0.13(-3.79%)
Nov 25, 2019 3.490 3.490 3.430 3.430 2,500 +0.03(+0.88%)
Nov 21, 2019 3.400 3.400 3.400 0 +0.01(+0.21%)
Nov 20, 2019 3.500 3.500 3.393 3.393 4,133 -0.11(-3.06%)
Nov 19, 2019 3.588 3.588 3.500 3.500 1,400 -0.05(-1.41%)
Nov 18, 2019 3.546 3.567 3.546 3.550 106,144 -0.03(-0.84%)
Nov 15, 2019 3.600 3.600 3.580 3.580 3,100 +0.03(+0.85%)
Nov 14, 2019 3.600 3.600 3.550 3.550 6,408 -0.05(-1.39%)
Nov 13, 2019 3.585 3.600 3.585 3.600 1,000 -0.09(-2.44%)
Nov 12, 2019 3.690 3.700 3.690 3.690 18,589 +0.04(+1.09%)
Nov 11, 2019 3.626 3.650 3.620 3.650 4,663 -0.05(-1.35%)
Nov 08, 2019 3.700 3.720 3.620 3.700 69,700 +0.06(+1.65%)
Nov 07, 2019 3.640 3.640 3.640 3.640 10,000 +0.00(+0.00%)
Nov 06, 2019 3.625 3.640 3.625 3.640 730 -0.01(-0.27%)
Nov 05, 2019 3.578 3.650 3.578 3.650 1,611 +0.05(+1.38%)
Nov 04, 2019 3.600 3.600 3.600 3.600 1,000 -0.11(-2.96%)
Nov 01, 2019 3.700 3.790 3.700 3.710 142,900 +0.04(+1.09%)
Oct 31, 2019 3.570 3.670 3.570 3.670 80,564 +0.09(+2.51%)
Oct 30, 2019 3.549 3.600 3.490 3.580 150,840 +0.01(+0.29%)
Oct 29, 2019 3.640 3.720 3.570 3.570 25,600 -0.01(-0.29%)
Oct 28, 2019 3.600 3.600 3.573 3.580 4,449 -0.04(-1.10%)
Oct 25, 2019 3.410 3.620 3.400 3.620 55,100 +0.22(+6.47%)
Oct 24, 2019 3.370 3.403 3.370 3.400 3,500 +0.10(+3.03%)
Oct 23, 2019 3.290 3.300 3.290 3.300 35,500 -0.01(-0.30%)
Oct 22, 2019 3.280 3.310 3.280 3.310 10,500 +0.03(+0.91%)
Oct 21, 2019 3.280 3.280 3.280 3.280 1,000 +0.01(+0.31%)
Oct 18, 2019 3.260 3.270 3.260 3.270 2,600 +0.07(+2.24%)
Oct 17, 2019 3.198 3.198 3.198 3.198 10,000 -0.06(-1.92%)
Oct 16, 2019 3.261 3.261 3.261 3.261 31,000 +0.04(+1.27%)
Oct 15, 2019 3.260 3.260 3.219 3.220 4,400 -0.12(-3.59%)
Oct 14, 2019 3.315 3.540 3.135 3.340 37,000 +0.07(+2.09%)
Oct 11, 2019 3.270 3.272 3.260 3.272 4,000 +0.00(+0.05%)
Oct 10, 2019 3.260 3.270 3.243 3.270 10,300 +0.07(+2.19%)
Oct 09, 2019 3.183 3.200 3.183 3.200 5,808 -0.01(-0.24%)
Oct 08, 2019 3.175 3.220 3.175 3.208 2,919 -0.10(-3.09%)
Oct 07, 2019 3.330 3.333 3.310 3.310 4,850 -0.04(-1.22%)
Oct 04, 2019 3.330 3.351 3.330 3.351 10,000 +0.02(+0.70%)
Oct 03, 2019 3.230 3.350 3.230 3.328 60,407 +0.08(+2.39%)
Oct 02, 2019 3.312 3.312 3.250 3.250 19,400 -0.09(-2.69%)
Oct 01, 2019 3.050 3.470 3.050 3.340 46,500 -0.12(-3.47%)
Sep 30, 2019 3.418 3.480 3.403 3.460 74,770 -0.02(-0.43%)
Sep 27, 2019 3.455 3.475 3.440 3.475 3,500 +0.02(+0.45%)
Sep 26, 2019 3.500 3.500 3.460 3.460 2,160 -0.04(-1.10%)
Sep 25, 2019 3.480 3.505 3.477 3.498 4,600 -0.03(-0.90%)
Sep 23, 2019 3.530 3.530 3.530 0 +0.02(+0.57%)
Sep 20, 2019 3.510 3.510 3.510 3.510 1,100 -0.07(-1.82%)
Sep 19, 2019 3.509 3.575 3.505 3.575 12,800 +0.02(+0.46%)
Sep 17, 2019 3.558 3.558 3.558 0 -0.04(-1.15%)
Sep 16, 2019 3.560 3.600 3.560 3.600 15,700 +0.14(+4.03%)
Sep 13, 2019 3.472 3.492 3.460 3.460 9,800 -0.05(-1.41%)
Sep 12, 2019 3.510 3.510 3.510 3.510 2,000 +0.02(+0.45%)
Sep 11, 2019 3.500 3.502 3.494 3.494 4,101 -0.06(-1.57%)
Sep 10, 2019 3.613 3.613 3.550 3.550 3,400 -0.03(-0.92%)
Sep 06, 2019 3.583 3.583 3.583 0 -0.03(-0.89%)
Sep 05, 2019 3.630 3.630 3.615 3.615 6,115 -0.02(-0.69%)
Sep 04, 2019 3.630 3.650 3.630 3.640 23,050 +0.03(+0.83%)
Sep 03, 2019 3.610 3.612 3.605 3.610 7,500 +0.01(+0.28%)
Aug 30, 2019 3.600 3.600 3.600 3.600 1,000 +0.04(+1.19%)
Aug 29, 2019 3.490 3.603 3.490 3.558 26,530 +0.09(+2.61%)
Aug 28, 2019 3.450 3.500 3.370 3.467 102,950 -0.00(-0.08%)
Aug 27, 2019 3.340 3.470 3.340 3.470 14,390 +0.06(+1.88%)
Aug 26, 2019 3.450 3.450 3.406 3.406 1,750 +0.01(+0.18%)
Aug 23, 2019 3.530 3.530 3.400 3.400 600 -0.13(-3.68%)
Aug 22, 2019 3.510 3.530 3.510 3.530 260 +0.01(+0.28%)
Aug 21, 2019 3.549 3.549 3.520 3.520 2,166 -0.05(-1.40%)
Aug 20, 2019 3.570 3.570 3.570 3.570 1,000 -0.05(-1.31%)
Aug 19, 2019 3.580 3.618 3.580 3.618 3,500 +0.11(+3.06%)
Aug 16, 2019 3.525 3.525 3.510 3.510 2,000 +0.00(+0.00%)
Aug 14, 2019 3.510 3.510 3.510 0 -0.09(-2.53%)
Aug 13, 2019 3.612 3.612 3.600 3.601 9,400 +0.00(+0.03%)
Aug 12, 2019 3.535 3.613 3.535 3.600 6,588 -0.04(-1.07%)
Aug 09, 2019 3.500 3.659 3.500 3.639 59,000 -0.04(-1.04%)
Aug 08, 2019 3.586 3.680 3.586 3.677 63,516 +0.10(+2.65%)
Aug 07, 2019 3.573 3.582 3.550 3.582 8,928 -0.02(-0.44%)
Aug 06, 2019 3.647 3.650 3.570 3.598 39,989 -0.10(-2.76%)
Aug 05, 2019 3.960 3.960 3.700 3.700 11,350 -0.07(-1.74%)
Aug 02, 2019 3.770 3.770 3.750 3.766 27,300 -0.04(-1.17%)
Aug 01, 2019 3.806 3.824 3.791 3.810 25,401 +0.02(+0.55%)
Jul 31, 2019 3.790 3.822 3.770 3.789 63,849 +0.06(+1.58%)
Jul 30, 2019 3.670 3.740 3.660 3.730 73,511 -0.00(-0.04%)
Jul 29, 2019 3.750 3.760 3.730 3.732 57,325 +0.06(+1.61%)
Jul 26, 2019 3.569 3.685 3.490 3.672 147,100 +0.07(+2.01%)
Jul 25, 2019 3.502 3.600 3.480 3.600 55,124 +0.19(+5.45%)
Jul 24, 2019 3.370 3.450 3.370 3.414 20,700 -0.05(-1.58%)
Jul 23, 2019 3.460 3.470 3.460 3.469 3,170 +0.01(+0.25%)
Jul 22, 2019 3.458 3.460 3.430 3.460 36,800 +0.03(+0.87%)
Jul 19, 2019 3.436 3.436 3.430 3.430 13,200 +0.00(+0.04%)
Jul 18, 2019 3.430 3.433 3.429 3.429 8,500 -0.02(-0.62%)
Jul 17, 2019 3.370 3.470 3.370 3.450 32,583 -0.01(-0.29%)
Jul 16, 2019 3.500 3.510 3.460 3.460 9,900 +0.01(+0.16%)
Jul 15, 2019 3.435 3.454 3.414 3.454 23,200 -0.01(-0.16%)
Jul 12, 2019 3.460 3.460 3.460 3.460 100 -0.06(-1.70%)
Jul 11, 2019 3.510 3.540 3.500 3.520 36,000 +0.03(+0.86%)
Jul 10, 2019 3.471 3.500 3.471 3.490 12,650 +0.11(+3.26%)
Jul 09, 2019 3.341 3.380 3.341 3.380 10,300 +0.02(+0.71%)
Jul 08, 2019 3.330 3.356 3.320 3.356 1,800 +0.05(+1.39%)
Jul 05, 2019 3.310 3.310 3.310 3.310 300 -0.09(-2.65%)
Jul 02, 2019 3.400 3.400 3.400 0 +0.07(+2.10%)
Jul 01, 2019 3.360 3.360 3.330 3.330 10,900 -0.03(-0.89%)
Jun 28, 2019 3.350 3.380 3.350 3.360 64,000 +0.01(+0.30%)
Jun 27, 2019 3.360 3.378 3.310 3.350 76,250 +0.00(+0.00%)
Jun 26, 2019 3.326 3.370 3.320 3.350 104,900 +0.02(+0.60%)
Jun 25, 2019 3.292 3.330 3.292 3.330 4,684 +0.03(+0.85%)
Jun 24, 2019 3.336 3.336 3.300 3.302 31,975 -0.10(-3.01%)
Jun 21, 2019 3.260 3.404 3.250 3.404 53,600 +0.14(+4.43%)
Jun 20, 2019 3.220 3.260 3.220 3.260 36,492 +0.13(+4.15%)
Jun 19, 2019 3.110 3.130 3.103 3.130 4,700 -0.03(-0.83%)
Jun 18, 2019 3.120 3.156 3.120 3.156 14,850 +0.04(+1.40%)
Jun 17, 2019 3.105 3.120 3.105 3.113 10,000 -0.01(-0.28%)
Jun 14, 2019 3.130 3.130 3.105 3.121 2,700 -0.02(-0.59%)
Jun 13, 2019 3.149 3.172 3.140 3.140 26,000 +0.02(+0.64%)
Jun 12, 2019 3.090 3.123 3.090 3.120 2,750 +0.10(+3.26%)
Jun 11, 2019 3.015 3.021 3.015 3.021 890 +0.02(+0.71%)
Jun 10, 2019 3.010 3.010 2.998 3.000 1,800 -0.03(-0.96%)
Jun 07, 2019 2.990 3.040 2.990 3.029 24,900 -0.02(-0.69%)
Jun 05, 2019 3.050 3.050 3.050 0 -0.04(-1.29%)
Jun 04, 2019 3.053 3.090 3.040 3.090 11,358 +0.06(+1.98%)
Jun 03, 2019 3.030 3.036 3.000 3.030 19,200 +0.03(+1.11%)
May 31, 2019 2.988 2.997 2.978 2.997 22,300 -0.03(-1.10%)
May 30, 2019 3.030 3.030 3.030 1 +0.00(+0.00%)
May 28, 2019 3.030 3.030 3.030 0 +0.00(+0.00%)
May 24, 2019 2.971 3.030 2.964 3.030 37,100 +0.08(+2.71%)
May 23, 2019 2.943 2.970 2.883 2.950 7,200 -0.04(-1.47%)
May 22, 2019 3.030 3.030 2.994 2.994 2,500 -0.04(-1.18%)
May 21, 2019 3.000 3.030 3.000 3.030 6,880 +0.00(+0.00%)
May 20, 2019 3.000 3.030 3.000 3.030 1,370 +0.00(+0.13%)
May 17, 2019 3.049 3.050 3.026 3.026 3,100 -0.05(-1.51%)
May 16, 2019 3.044 3.072 2.940 3.072 15,300 -0.01(-0.41%)
May 15, 2019 3.060 3.085 3.060 3.085 24,500 +0.02(+0.81%)
May 14, 2019 3.070 3.094 3.060 3.060 14,100 -0.00(-0.16%)
May 13, 2019 3.108 3.200 3.050 3.065 34,078 -0.04(-1.13%)
May 10, 2019 3.080 3.100 3.050 3.100 45,600 +0.08(+2.65%)
May 09, 2019 3.040 3.040 3.020 3.020 4,400 -0.03(-0.98%)
May 08, 2019 3.050 3.066 3.040 3.050 3,675 +0.00(+0.00%)
May 07, 2019 3.110 3.110 3.025 3.050 7,600 -0.05(-1.56%)
May 06, 2019 3.050 3.116 3.050 3.098 7,305 +0.09(+2.92%)
May 03, 2019 3.014 3.028 2.990 3.010 57,400 +0.00(+0.02%)
May 02, 2019 3.000 3.020 3.000 3.010 37,450 +0.00(+0.00%)
May 01, 2019 2.999 3.010 2.999 3.010 2,200 +0.02(+0.67%)
Apr 30, 2019 2.966 3.011 2.966 2.990 48,144 -0.01(-0.28%)
Apr 29, 2019 2.980 3.020 2.979 2.998 114,935 -0.03(-1.05%)
Apr 26, 2019 3.000 3.030 3.000 3.030 14,900 -0.06(-1.81%)
Apr 25, 2019 3.060 3.086 3.060 3.086 21,000 +0.01(+0.19%)
Apr 24, 2019 3.110 3.120 3.080 3.080 33,000 -0.04(-1.28%)
Apr 23, 2019 3.130 3.130 3.120 3.120 24,500 -0.02(-0.52%)
Apr 22, 2019 3.100 3.136 3.100 3.136 600 +0.06(+1.82%)
Apr 18, 2019 3.200 3.200 3.065 3.080 31,200 -0.12(-3.82%)
Apr 17, 2019 3.190 3.205 3.190 3.202 3,503 -0.02(-0.55%)
Apr 16, 2019 3.215 3.227 3.215 3.220 16,412 -0.01(-0.31%)
Apr 15, 2019 3.250 3.250 3.193 3.230 5,905 +0.00(+0.10%)
Apr 12, 2019 3.290 3.290 3.227 3.227 15,100 -0.08(-2.39%)
Apr 10, 2019 3.306 3.306 3.306 0 -0.02(-0.68%)
Apr 09, 2019 3.306 3.328 3.306 3.328 9,500 +0.00(+0.10%)
Apr 08, 2019 3.340 3.340 3.316 3.325 14,171 +0.03(+0.76%)
Apr 05, 2019 3.310 3.333 3.290 3.300 36,300 -0.03(-0.90%)
Apr 04, 2019 3.320 3.330 3.320 3.330 600 -0.02(-0.66%)
Apr 02, 2019 3.352 3.352 3.352 0 -0.03(-0.83%)
Apr 01, 2019 3.397 3.397 3.380 3.380 883 -0.02(-0.59%)
Mar 29, 2019 3.400 3.400 3.400 3.400 500 +0.01(+0.29%)
Mar 28, 2019 3.380 3.390 3.380 3.390 410 +0.01(+0.30%)
Mar 27, 2019 3.295 3.384 3.294 3.380 3,800 +0.07(+2.02%)
Mar 26, 2019 3.335 3.340 3.313 3.313 2,500 -0.05(-1.40%)
Mar 25, 2019 3.310 3.380 3.310 3.360 7,200 -0.01(-0.31%)
Mar 22, 2019 3.520 3.520 3.370 3.370 66,400 +0.03(+0.91%)
Mar 21, 2019 3.410 3.440 3.340 3.340 53,000 -0.09(-2.71%)
Mar 20, 2019 3.410 3.445 3.410 3.433 11,000 -0.02(-0.58%)
Mar 19, 2019 3.440 3.453 3.440 3.453 7,250 +0.00(+0.09%)
Mar 18, 2019 3.420 3.451 3.410 3.450 12,273 +0.01(+0.29%)
Mar 15, 2019 3.429 3.440 3.429 3.440 48,100 +0.01(+0.29%)
Mar 14, 2019 3.430 3.430 3.430 3.430 10,000 +0.02(+0.45%)
Mar 13, 2019 3.422 3.430 3.410 3.415 6,400 -0.03(-0.74%)
Mar 12, 2019 3.440 3.447 3.440 3.440 1,300 +0.02(+0.58%)
Mar 11, 2019 3.400 3.420 3.400 3.420 15,400 +0.07(+2.09%)
Mar 08, 2019 3.350 3.350 3.350 3.350 1,000 -0.04(-1.13%)
Mar 07, 2019 3.397 3.397 3.370 3.388 2,127 -0.05(-1.50%)
Mar 05, 2019 3.440 3.440 3.440 0 -0.01(-0.30%)
Mar 04, 2019 3.420 3.450 3.420 3.450 8,400 +0.02(+0.70%)
Mar 01, 2019 3.360 3.426 3.360 3.426 1,800 +0.05(+1.56%)
Feb 28, 2019 3.330 3.373 3.330 3.373 2,900 +0.08(+2.54%)
Feb 27, 2019 3.310 3.310 3.290 3.290 23,084 +0.01(+0.23%)
Feb 26, 2019 3.230 3.282 3.230 3.282 66,860 +0.05(+1.62%)
Feb 25, 2019 3.220 3.230 3.212 3.230 10,211 +0.04(+1.18%)
Feb 22, 2019 3.200 3.200 3.190 3.192 3,100 -0.04(-1.17%)
Feb 21, 2019 3.250 3.250 3.230 3.230 22,600 -0.02(-0.62%)
Feb 20, 2019 3.250 3.251 3.250 3.250 74,451 +0.00(+0.00%)
Feb 19, 2019 3.210 3.250 3.210 3.250 22,100 +0.07(+2.32%)
Feb 15, 2019 3.176 3.176 3.176 3.176 15,000 -0.01(-0.43%)
Feb 13, 2019 3.190 3.190 3.190 0 -0.01(-0.31%)
Feb 12, 2019 3.187 3.200 3.180 3.200 4,100 +0.01(+0.28%)
Feb 11, 2019 3.178 3.191 3.178 3.191 900 -0.01(-0.28%)
Feb 08, 2019 3.200 3.200 3.200 3.200 1,000 -0.05(-1.54%)
Feb 07, 2019 3.254 3.255 3.250 3.250 6,075 -0.05(-1.52%)
Feb 06, 2019 3.300 3.300 3.300 22 +0.00(+0.00%)
Feb 05, 2019 3.310 3.310 3.300 3.300 50,050 +0.00(+0.00%)
Feb 04, 2019 3.260 3.300 3.260 3.300 2,906 +0.00(+0.00%)
Feb 01, 2019 3.330 3.330 3.300 3.300 77,300 +0.03(+0.92%)
Jan 31, 2019 3.370 3.370 3.270 3.270 17,900 -0.10(-2.97%)
Jan 30, 2019 3.338 3.390 3.338 3.370 67,625 +0.05(+1.51%)
Jan 29, 2019 3.327 3.330 3.320 3.320 40,300 -0.01(-0.26%)
Jan 28, 2019 3.310 3.330 3.310 3.329 36,318 -0.02(-0.64%)
Jan 25, 2019 3.340 3.360 3.330 3.350 49,400 +0.05(+1.52%)
Jan 24, 2019 3.310 3.310 3.290 3.300 82,980 -0.01(-0.30%)
Jan 23, 2019 3.370 3.370 3.293 3.310 84,488 -0.02(-0.60%)
Jan 22, 2019 3.210 3.330 3.210 3.330 30,644 +0.13(+4.05%)
Jan 18, 2019 3.216 3.216 3.200 3.200 3,200 -0.03(-0.91%)
Jan 17, 2019 3.250 3.250 3.210 3.230 2,800 -0.04(-1.22%)
Jan 16, 2019 3.300 3.300 3.270 3.270 43,600 -0.01(-0.30%)
Jan 15, 2019 3.253 3.280 3.246 3.280 30,606 +0.04(+1.23%)
Jan 14, 2019 3.240 3.240 3.240 3.240 307 -0.01(-0.31%)
Jan 11, 2019 3.070 3.250 3.070 3.250 56,800 +0.00(+0.00%)
Jan 10, 2019 3.274 3.290 3.250 3.250 35,792 -0.02(-0.50%)
Jan 09, 2019 3.166 3.270 3.166 3.266 11,336 +0.05(+1.41%)
Jan 08, 2019 3.243 3.243 3.220 3.221 9,850 +0.04(+1.29%)
Jan 07, 2019 3.120 3.202 3.120 3.180 4,640 +0.02(+0.62%)
Jan 04, 2019 3.150 3.160 3.150 3.160 900 +0.07(+2.41%)
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.