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

Canacol Energy Ltd (TSX: CNE )

4.160 +0.120 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2014 6.900 6.990 6.850 6.980 460,030 +0.14(+2.05%)
Mar 28, 2014 6.750 6.920 6.710 6.840 849,197 +0.09(+1.33%)
Mar 27, 2014 6.810 6.850 6.720 6.750 298,419 -0.08(-1.17%)
Mar 26, 2014 6.880 6.900 6.810 6.830 457,473 -0.07(-1.01%)
Mar 25, 2014 6.840 6.920 6.820 6.900 218,629 +0.12(+1.77%)
Mar 24, 2014 6.870 7.050 6.770 6.780 144,025 -0.13(-1.88%)
Mar 21, 2014 6.800 6.910 6.800 6.910 384,267 +0.04(+0.58%)
Mar 20, 2014 6.800 6.900 6.730 6.870 388,659 +0.07(+1.03%)
Mar 19, 2014 6.920 6.920 6.800 6.800 163,157 -0.08(-1.16%)
Mar 18, 2014 6.700 6.910 6.660 6.880 251,517 +0.18(+2.69%)
Mar 17, 2014 7.000 7.000 6.630 6.700 399,726 -0.20(-2.90%)
Mar 14, 2014 6.850 6.970 6.720 6.900 362,885 +0.09(+1.32%)
Mar 13, 2014 6.960 7.015 6.750 6.810 285,882 -0.18(-2.58%)
Mar 12, 2014 7.050 7.050 6.920 6.990 333,788 -0.10(-1.41%)
Mar 11, 2014 7.210 7.250 7.010 7.090 746,179 -0.20(-2.74%)
Mar 10, 2014 7.250 7.360 7.200 7.290 794,002 +0.13(+1.82%)
Mar 07, 2014 7.250 7.310 7.130 7.160 725,949 -0.01(-0.14%)
Mar 06, 2014 7.100 7.450 7.030 7.170 1,678,372 +0.15(+2.14%)
Mar 05, 2014 7.140 7.140 6.760 7.020 406,873 -0.07(-0.99%)
Mar 04, 2014 6.930 7.140 6.930 7.090 657,892 +0.16(+2.31%)
Mar 03, 2014 7.070 7.070 6.890 6.930 166,690 -0.14(-1.98%)
Feb 28, 2014 7.080 7.100 7.020 7.070 299,506 +0.02(+0.28%)
Feb 27, 2014 6.740 7.150 6.730 7.050 990,945 +0.35(+5.22%)
Feb 26, 2014 6.800 6.860 6.670 6.700 251,007 -0.10(-1.47%)
Feb 25, 2014 6.950 6.950 6.750 6.800 208,066 -0.18(-2.58%)
Feb 24, 2014 7.020 7.070 6.980 6.980 380,757 -0.02(-0.29%)
Feb 21, 2014 6.860 7.150 6.860 7.000 681,705 +0.09(+1.30%)
Feb 20, 2014 6.950 7.030 6.890 6.910 558,474 +0.02(+0.29%)
Feb 19, 2014 6.740 6.930 6.690 6.890 999,725 +0.21(+3.14%)
Feb 18, 2014 6.750 6.840 6.510 6.680 513,233 -0.07(-1.04%)
Feb 14, 2014 6.750 6.750 6.750 0 +0.09(+1.35%)
Feb 13, 2014 6.880 6.880 6.510 6.660 733,192 -0.24(-3.48%)
Feb 12, 2014 7.000 7.090 6.850 6.900 438,988 -0.03(-0.43%)
Feb 11, 2014 6.740 6.930 6.710 6.930 395,162 +0.13(+1.91%)
Feb 10, 2014 6.860 6.910 6.770 6.800 219,874 -0.11(-1.59%)
Feb 07, 2014 6.980 7.000 6.800 6.910 307,365 -0.10(-1.43%)
Feb 06, 2014 6.970 7.050 6.900 7.010 391,241 +0.11(+1.59%)
Feb 05, 2014 6.900 6.950 6.800 6.900 178,588 -0.02(-0.29%)
Feb 04, 2014 6.740 6.925 6.700 6.920 239,532 +0.13(+1.91%)
Feb 03, 2014 6.940 7.020 6.630 6.790 837,433 -0.17(-2.44%)
Jan 31, 2014 6.720 7.040 6.720 6.960 602,983 +0.09(+1.31%)
Jan 30, 2014 6.800 7.000 6.640 6.870 1,006,639 +0.14(+2.08%)
Jan 29, 2014 6.980 7.010 6.730 6.730 291,976 -0.23(-3.30%)
Jan 28, 2014 6.660 6.990 6.660 6.960 896,235 +0.46(+7.08%)
Jan 27, 2014 6.550 6.690 6.320 6.500 285,526 -0.11(-1.66%)
Jan 24, 2014 6.500 6.640 6.390 6.610 395,633 -0.08(-1.20%)
Jan 23, 2014 6.670 6.780 6.580 6.690 433,118 +0.04(+0.60%)
Jan 22, 2014 6.570 6.800 6.510 6.650 890,124 +0.01(+0.15%)
Jan 21, 2014 6.660 6.700 6.520 6.640 243,829 -0.04(-0.60%)
Jan 20, 2014 6.720 6.760 6.640 6.680 121,687 +0.00(+0.00%)
Jan 17, 2014 6.770 6.770 6.590 6.680 178,529 -0.05(-0.74%)
Jan 16, 2014 6.740 6.840 6.720 6.730 258,783 +0.04(+0.60%)
Jan 15, 2014 6.590 6.780 6.590 6.690 157,885 +0.10(+1.52%)
Jan 14, 2014 6.440 6.620 6.380 6.590 373,343 +0.13(+2.01%)
Jan 13, 2014 6.810 6.880 6.440 6.460 215,387 -0.35(-5.14%)
Jan 10, 2014 6.810 6.920 6.800 6.810 153,649 +0.00(+0.00%)
Jan 09, 2014 6.900 7.050 6.640 6.810 340,239 -0.14(-2.01%)
Jan 08, 2014 7.290 7.300 6.860 6.950 0 -0.26(-3.61%)
Jan 07, 2014 7.020 7.350 7.020 7.210 345,358 +0.15(+2.12%)
Jan 06, 2014 7.130 7.200 6.600 7.060 322,096 -0.16(-2.22%)
Jan 03, 2014 7.400 7.450 7.220 7.220 197,514 +0.00(+0.00%)
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.