Skip to main content

Canacol Energy Ltd (OP: CNNEF )

3.430 -0.002 (-0.07%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 1.800 1.920 1.710 1.920 9,014 -0.01(-0.26%)
Jul 29, 2022 1.890 1.950 1.890 1.925 18,985 +0.05(+2.50%)
Jul 28, 2022 1.850 1.890 1.850 1.878 795 +0.01(+0.75%)
Jul 27, 2022 1.906 1.930 1.850 1.864 2,305 +0.02(+0.91%)
Jul 25, 2022 1.847 5 +0.01(+0.39%)
Jul 22, 2022 1.886 1.886 1.840 1.840 7,968 -0.04(-2.15%)
Jul 21, 2022 1.874 1.892 1.874 1.881 10,336 -0.02(-1.03%)
Jul 20, 2022 1.900 1.900 1.900 1.900 10,052 +0.05(+2.70%)
Jul 19, 2022 1.850 1.870 1.850 1.850 15,747 +0.04(+2.21%)
Jul 18, 2022 1.780 1.820 1.780 1.810 14,666 +0.09(+5.23%)
Jul 15, 2022 1.710 1.720 1.710 1.720 15,000 +0.01(+0.58%)
Jul 14, 2022 1.720 1.730 1.690 1.710 48,367 -0.07(-3.93%)
Jul 12, 2022 1.780 19 -0.03(-1.66%)
Jul 11, 2022 1.850 1.850 1.810 1.810 38,567 -0.03(-1.63%)
Jul 08, 2022 1.880 1.880 1.840 1.840 19,599 -0.05(-2.65%)
Jul 07, 2022 1.884 1.900 1.880 1.890 37,847 +0.08(+4.40%)
Jul 06, 2022 1.808 1.833 1.800 1.810 48,759 -0.11(-5.71%)
Jul 05, 2022 1.930 1.951 1.892 1.920 57,313 -0.03(-1.54%)
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.