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

Canacol Energy Ltd (TSX: CNE )

4.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 29, 2022 2.910 2.910 2.850 2.850 136,738 -0.06(-2.06%)
Apr 28, 2022 2.980 2.980 2.860 2.910 139,031 -0.02(-0.68%)
Apr 27, 2022 2.920 2.930 2.890 2.930 97,591 +0.02(+0.69%)
Apr 26, 2022 2.980 2.990 2.910 2.910 187,567 -0.06(-2.02%)
Apr 25, 2022 3.000 3.000 2.910 2.970 234,701 -0.07(-2.30%)
Apr 22, 2022 3.060 3.070 3.020 3.040 229,250 -0.02(-0.65%)
Apr 21, 2022 3.120 3.130 3.040 3.060 188,392 -0.07(-2.24%)
Apr 20, 2022 3.150 3.160 3.100 3.130 177,770 -0.01(-0.32%)
Apr 19, 2022 3.160 3.170 3.120 3.140 74,350 -0.01(-0.32%)
Apr 18, 2022 3.120 3.200 3.100 3.150 300,295 +0.03(+0.96%)
Apr 14, 2022 3.120 0 -0.01(-0.32%)
Apr 13, 2022 3.120 3.130 3.110 3.130 118,189 +0.01(+0.32%)
Apr 12, 2022 3.150 3.160 3.110 3.120 83,446 -0.02(-0.64%)
Apr 11, 2022 3.160 3.160 3.130 3.140 71,739 -0.03(-0.95%)
Apr 08, 2022 3.160 3.190 3.140 3.170 126,788 +0.02(+0.63%)
Apr 07, 2022 3.140 3.160 3.120 3.150 76,376 +0.01(+0.32%)
Apr 06, 2022 3.110 3.160 3.100 3.140 128,467 +0.03(+0.96%)
Apr 05, 2022 3.140 3.170 3.100 3.110 209,383 -0.03(-0.96%)
Apr 04, 2022 3.160 3.170 3.130 3.140 190,664 +0.02(+0.64%)
Apr 01, 2022 3.120 3.140 3.070 3.120 215,702 -0.01(-0.32%)
Mar 31, 2022 3.180 3.190 3.110 3.130 290,846 -0.07(-2.19%)
Mar 30, 2022 3.230 3.240 3.170 3.200 110,007 -0.05(-1.54%)
Mar 29, 2022 3.200 3.260 3.150 3.250 402,792 +0.05(+1.56%)
Mar 28, 2022 3.170 3.220 3.170 3.200 357,734 +0.01(+0.31%)
Mar 25, 2022 3.180 3.240 3.170 3.190 235,551 +0.00(+0.00%)
Mar 24, 2022 3.200 3.200 3.170 3.190 195,244 -0.01(-0.31%)
Mar 23, 2022 3.200 3.240 3.180 3.200 171,511 +0.03(+0.95%)
Mar 22, 2022 3.190 3.210 3.170 3.170 153,478 +0.00(+0.00%)
Mar 21, 2022 3.180 3.210 3.130 3.170 175,404 -0.01(-0.31%)
Mar 18, 2022 3.220 3.220 3.150 3.180 287,250 -0.03(-0.93%)
Mar 17, 2022 3.230 3.250 3.190 3.210 150,408 +0.01(+0.31%)
Mar 16, 2022 3.190 3.240 3.150 3.200 262,593 +0.01(+0.31%)
Mar 15, 2022 3.220 3.250 3.140 3.190 391,235 -0.10(-3.04%)
Mar 14, 2022 3.240 3.290 3.200 3.290 373,580 +0.00(+0.00%)
Mar 11, 2022 3.340 3.360 3.260 3.290 150,058 -0.05(-1.50%)
Mar 10, 2022 3.470 3.470 3.310 3.340 224,720 -0.09(-2.62%)
Mar 09, 2022 3.470 3.470 3.330 3.430 1,090,457 -0.07(-2.00%)
Mar 08, 2022 3.560 3.560 3.440 3.500 459,085 -0.03(-0.85%)
Mar 07, 2022 3.500 3.620 3.450 3.530 653,122 +0.08(+2.32%)
Mar 04, 2022 3.350 3.460 3.330 3.450 437,646 +0.12(+3.60%)
Mar 03, 2022 3.330 3.380 3.290 3.330 415,515 +0.03(+0.91%)
Mar 02, 2022 3.300 3.330 3.250 3.300 267,396 +0.06(+1.85%)
Mar 01, 2022 3.230 3.260 3.210 3.240 194,206 +0.03(+0.93%)
Feb 28, 2022 3.210 3.260 3.210 3.210 268,828 +0.01(+0.31%)
Feb 25, 2022 3.170 3.210 3.190 3.200 72,284 +0.01(+0.31%)
Feb 24, 2022 3.210 3.210 3.130 3.190 495,182 +0.00(+0.00%)
Feb 23, 2022 3.190 3.210 3.170 3.190 122,989 +0.01(+0.31%)
Feb 22, 2022 3.250 3.250 3.120 3.180 342,224 +0.00(+0.00%)
Feb 18, 2022 3.180 0 -0.06(-1.85%)
Feb 17, 2022 3.200 3.270 3.180 3.240 136,280 +0.04(+1.25%)
Feb 16, 2022 3.170 3.220 3.170 3.200 255,936 +0.02(+0.63%)
Feb 15, 2022 3.210 3.210 3.150 3.180 171,275 -0.02(-0.63%)
Feb 14, 2022 3.300 3.300 3.190 3.200 252,727 -0.08(-2.44%)
Feb 11, 2022 3.190 3.280 3.190 3.280 434,866 +0.09(+2.82%)
Feb 10, 2022 3.180 3.210 3.170 3.190 654,508 +0.00(+0.00%)
Feb 09, 2022 3.230 3.240 3.170 3.190 353,544 -0.04(-1.24%)
Feb 08, 2022 3.210 3.230 3.160 3.230 222,197 +0.01(+0.31%)
Feb 07, 2022 3.250 3.270 3.200 3.220 234,430 -0.02(-0.62%)
Feb 04, 2022 3.280 3.320 3.230 3.240 193,074 -0.03(-0.92%)
Feb 03, 2022 3.290 3.270 169,669 -0.03(-0.91%)
Feb 02, 2022 3.290 3.340 3.250 3.300 241,168 -0.02(-0.60%)
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.