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

Canacol Energy Ltd (OP: CNNEF )

3.630 +0.050 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 26, 2024 3.534 3.660 3.534 3.630 33,408 +0.05(+1.40%)
Apr 25, 2024 3.550 3.580 3.466 3.580 6,324 +0.05(+1.42%)
Apr 24, 2024 3.450 3.530 3.450 3.530 43,446 +0.12(+3.47%)
Apr 23, 2024 3.300 3.412 3.300 3.412 8,873 +0.06(+1.84%)
Apr 22, 2024 3.340 3.350 3.332 3.350 12,055 +0.00(+0.00%)
Apr 19, 2024 3.350 3.390 3.350 3.350 9,846 -0.01(-0.30%)
Apr 18, 2024 3.360 3.360 3.360 3.360 4,161 +0.15(+4.59%)
Apr 17, 2024 3.212 3.212 3.212 3.212 2,850 +0.05(+1.66%)
Apr 16, 2024 3.150 3.160 3.100 3.160 28,939 -0.03(-0.94%)
Apr 15, 2024 3.300 3.300 3.150 3.190 46,686 -0.06(-1.85%)
Apr 12, 2024 3.353 3.353 3.241 3.250 46,040 -0.11(-3.27%)
Apr 11, 2024 3.360 3.362 3.360 3.360 8,487 +0.00(+0.00%)
Apr 10, 2024 3.370 3.370 3.320 3.360 10,110 -0.01(-0.22%)
Apr 09, 2024 3.360 3.480 3.340 3.368 4,970 -0.11(-3.23%)
Apr 08, 2024 3.500 3.500 3.455 3.480 8,930 -0.02(-0.46%)
Apr 05, 2024 3.430 3.500 3.405 3.496 2,584 +0.07(+1.92%)
Apr 04, 2024 3.400 3.470 3.400 3.430 5,404 +0.01(+0.38%)
Apr 03, 2024 3.460 3.473 3.405 3.417 4,419 -0.04(-1.24%)
Apr 02, 2024 3.396 3.460 3.396 3.460 2,875 +0.01(+0.29%)
Apr 01, 2024 3.368 3.450 3.368 3.450 580 +0.02(+0.58%)
Mar 28, 2024 3.430 3.430 3.430 3.430 1,206 -0.00(-0.07%)
Mar 27, 2024 3.300 3.450 3.300 3.433 4,403 +0.13(+4.02%)
Mar 26, 2024 3.180 3.300 3.180 3.300 34,891 +0.14(+4.43%)
Mar 25, 2024 3.480 3.480 3.140 3.160 44,874 -0.40(-11.24%)
Mar 22, 2024 4.150 4.150 3.500 3.560 93,286 -0.96(-21.17%)
Mar 21, 2024 4.490 4.550 4.451 4.516 7,916 +0.17(+3.82%)
Mar 20, 2024 4.260 4.350 4.220 4.350 10,125 +0.18(+4.32%)
Mar 19, 2024 4.183 4.183 4.170 4.170 4,555 +0.02(+0.48%)
Mar 18, 2024 4.170 4.290 4.150 4.150 1,271 -0.14(-3.26%)
Mar 15, 2024 4.170 4.293 4.170 4.290 12,620 +0.12(+2.88%)
Mar 14, 2024 4.200 4.200 4.130 4.170 2,157 -0.04(-0.95%)
Mar 13, 2024 4.165 4.260 4.165 4.210 6,177 +0.11(+2.68%)
Mar 12, 2024 3.950 4.100 3.950 4.100 7,978 +0.11(+2.76%)
Mar 11, 2024 3.870 3.990 3.846 3.990 7,889 +0.03(+0.76%)
Mar 08, 2024 3.955 3.966 3.955 3.960 21,761 +0.01(+0.25%)
Mar 07, 2024 3.850 3.950 3.750 3.950 2,714 +0.10(+2.60%)
Mar 06, 2024 3.850 3.850 3.848 3.850 1,149 +0.03(+0.72%)
Mar 05, 2024 3.912 3.912 3.818 3.822 4,448 -0.06(-1.48%)
Mar 04, 2024 3.880 3.880 3.880 3.880 1,469 +0.07(+1.84%)
Mar 01, 2024 3.780 3.890 3.780 3.810 2,766 +0.03(+0.79%)
Feb 29, 2024 3.680 3.780 3.650 3.780 36,562 +0.07(+1.89%)
Feb 28, 2024 3.750 3.767 3.695 3.710 8,574 -0.09(-2.37%)
Feb 27, 2024 3.905 3.905 3.700 3.800 19,145 -0.05(-1.30%)
Feb 26, 2024 3.950 3.990 3.840 3.850 16,661 -0.13(-3.38%)
Feb 23, 2024 4.090 4.090 3.940 3.985 5,770 -0.07(-1.62%)
Feb 22, 2024 4.140 4.140 4.050 4.050 4,526 -0.08(-1.94%)
Feb 21, 2024 4.180 4.190 4.130 4.130 5,606 +0.08(+1.98%)
Feb 20, 2024 4.030 4.050 4.030 4.050 2,733 -0.01(-0.25%)
Feb 16, 2024 3.938 4.060 3.856 4.060 30,793 +0.20(+5.32%)
Feb 15, 2024 3.780 3.855 3.770 3.855 12,721 +0.06(+1.45%)
Feb 14, 2024 3.820 3.961 3.800 3.800 8,306 -0.05(-1.32%)
Feb 13, 2024 3.859 4.167 3.745 3.851 40,849 -0.23(-5.66%)
Feb 12, 2024 4.300 4.348 4.080 4.082 54,255 -0.30(-6.76%)
Feb 09, 2024 4.399 4.408 4.370 4.378 11,153 -0.01(-0.27%)
Feb 08, 2024 4.410 4.410 4.390 4.390 3,176 +0.02(+0.46%)
Feb 07, 2024 4.420 4.510 4.370 4.370 9,958 -0.13(-2.89%)
Feb 06, 2024 4.575 4.650 4.500 4.500 3,203 -0.02(-0.44%)
Feb 05, 2024 4.410 4.520 4.410 4.520 12,112 +0.11(+2.49%)
Feb 02, 2024 4.412 4.450 4.410 4.410 22,994 -0.22(-4.65%)
Feb 01, 2024 4.650 4.683 4.490 4.625 15,337 -0.07(-1.59%)
Jan 31, 2024 4.700 4.700 4.638 4.700 4,301 -0.02(-0.42%)
Jan 30, 2024 4.730 4.730 4.580 4.720 11,336 -0.08(-1.67%)
Jan 29, 2024 4.855 4.855 4.760 4.800 3,249 -0.03(-0.62%)
Jan 26, 2024 4.853 4.853 4.830 4.830 7,375 -0.23(-4.62%)
Jan 25, 2024 5.064 5.064 4.870 5.064 2,308 +0.30(+6.39%)
Jan 24, 2024 4.780 4.780 4.760 4.760 1,395 -0.03(-0.63%)
Jan 23, 2024 4.780 4.805 4.780 4.790 1,478 -0.05(-1.03%)
Jan 22, 2024 4.760 4.850 4.760 4.840 1,762 +0.04(+0.83%)
Jan 19, 2024 4.840 4.900 4.800 4.800 13,077 -0.05(-1.03%)
Jan 18, 2024 4.900 4.900 4.850 4.850 3,154 -0.03(-0.61%)
Jan 17, 2024 4.810 4.880 4.810 4.880 4,021 -0.03(-0.61%)
Jan 16, 2024 5.088 5.088 4.870 4.910 18,272 -0.05(-1.01%)
Jan 12, 2024 4.960 4.980 4.900 4.960 12,861 +0.04(+0.81%)
Jan 11, 2024 4.920 4.930 4.915 4.920 16,707 -0.04(-0.81%)
Jan 10, 2024 4.858 4.960 4.852 4.960 21,941 +0.06(+1.22%)
Jan 09, 2024 4.900 4.900 4.900 4.900 9,937 +0.01(+0.20%)
Jan 08, 2024 5.080 5.080 4.840 4.890 24,146 -0.20(-3.92%)
Jan 05, 2024 4.990 5.090 4.970 5.089 17,001 +0.10(+1.99%)
Jan 04, 2024 5.150 5.180 4.910 4.990 44,266 -0.16(-3.13%)
Jan 03, 2024 5.151 5.390 5.151 5.151 2,089 +0.09(+1.80%)
Jan 02, 2024 5.300 5.300 5.060 5.060 24,253 -0.24(-4.53%)
Dec 29, 2023 5.350 5.350 5.300 5.300 7,272 -0.09(-1.61%)
Dec 28, 2023 5.295 5.420 5.295 5.387 5,032 -0.06(-1.16%)
Dec 27, 2023 5.535 5.550 5.420 5.450 17,119 -0.23(-4.05%)
Dec 26, 2023 5.490 5.900 5.490 5.680 20,802 +0.16(+2.87%)
Dec 22, 2023 5.300 5.540 5.300 5.522 6,089 +0.46(+9.02%)
Dec 21, 2023 4.880 5.110 4.880 5.065 11,914 +0.37(+7.77%)
Dec 20, 2023 4.775 4.790 4.700 4.700 10,493 -0.09(-1.92%)
Dec 19, 2023 4.764 4.792 4.720 4.792 5,458 +0.00(+0.04%)
Dec 18, 2023 4.875 4.905 4.750 4.790 5,384 -0.06(-1.24%)
Dec 15, 2023 4.860 5.030 4.840 4.850 7,057 -0.18(-3.58%)
Dec 14, 2023 5.066 5.160 4.990 5.030 3,911 +0.23(+4.79%)
Dec 13, 2023 4.820 4.900 4.753 4.800 6,254 -0.03(-0.62%)
Dec 12, 2023 4.900 4.990 4.830 4.830 5,318 -0.21(-4.26%)
Dec 11, 2023 5.000 5.045 5.000 5.045 8,006 -0.05(-1.08%)
Dec 08, 2023 5.070 5.100 5.020 5.100 5,113 +0.07(+1.35%)
Dec 07, 2023 4.980 5.032 4.980 5.032 4,632 +0.00(+0.04%)
Dec 06, 2023 5.000 5.030 5.000 5.030 348 -0.03(-0.54%)
Dec 05, 2023 5.030 5.057 5.030 5.057 966 -0.04(-0.74%)
Dec 04, 2023 5.075 5.095 5.010 5.095 4,294 +0.08(+1.70%)
Dec 01, 2023 5.018 5.018 4.983 5.010 8,306 +0.09(+1.83%)
Nov 30, 2023 5.020 5.020 4.920 4.920 55,585 -0.13(-2.57%)
Nov 29, 2023 5.138 5.170 5.050 5.050 3,801 -0.05(-0.98%)
Nov 24, 2023 5.100 800 -0.20(-3.77%)
Nov 22, 2023 5.287 5.300 5.287 5.300 2,745 +0.02(+0.38%)
Nov 21, 2023 5.264 5.300 5.264 5.280 3,025 -0.30(-5.38%)
Nov 20, 2023 5.250 5.600 5.250 5.580 15,726 +0.39(+7.45%)
Nov 17, 2023 5.150 5.200 5.150 5.193 3,101 +0.14(+2.83%)
Nov 16, 2023 5.050 5.050 5.050 5.050 2,625 -0.09(-1.75%)
Nov 15, 2023 5.140 5.140 5.050 5.140 8,057 +0.14(+2.80%)
Nov 14, 2023 4.750 5.000 4.700 5.000 9,206 +0.25(+5.30%)
Nov 13, 2023 4.750 4.768 4.730 4.748 3,591 -0.04(-0.87%)
Nov 10, 2023 4.900 4.900 4.660 4.790 8,254 -0.12(-2.54%)
Nov 09, 2023 5.000 5.000 4.915 4.915 4,616 -0.08(-1.70%)
Nov 08, 2023 5.115 5.120 4.975 5.000 12,506 -0.07(-1.38%)
Nov 07, 2023 4.800 5.070 4.740 5.070 9,527 +0.13(+2.65%)
Nov 06, 2023 5.055 5.110 4.930 4.939 13,631 -0.13(-2.51%)
Nov 03, 2023 5.130 5.150 5.066 5.066 6,765 +0.07(+1.42%)
Nov 02, 2023 4.990 5.000 4.972 4.995 8,187 +0.19(+4.02%)
Nov 01, 2023 5.000 5.000 4.802 4.802 6,831 -0.19(-3.79%)
Oct 31, 2023 5.020 5.032 4.991 4.991 7,035 -0.20(-3.83%)
Oct 30, 2023 5.155 5.190 5.150 5.190 2,214 +0.11(+2.17%)
Oct 27, 2023 5.140 5.140 5.050 5.080 9,432 -0.17(-3.24%)
Oct 26, 2023 5.150 5.280 5.120 5.250 19,333 +0.18(+3.55%)
Oct 25, 2023 5.000 5.149 5.000 5.070 19,597 +0.22(+4.54%)
Oct 24, 2023 5.400 5.411 4.850 4.850 25,395 -0.61(-11.09%)
Oct 23, 2023 6.490 6.560 5.242 5.455 29,055 -1.09(-16.72%)
Oct 20, 2023 6.980 6.980 6.510 6.550 68,228 -0.93(-12.40%)
Oct 19, 2023 7.460 7.500 7.460 7.477 3,002 -0.02(-0.31%)
Oct 18, 2023 7.500 7.500 7.500 7.500 201 -0.01(-0.13%)
Oct 17, 2023 7.580 7.580 7.490 7.510 5,700 -0.14(-1.83%)
Oct 13, 2023 7.650 45 +0.20(+2.68%)
Oct 12, 2023 7.470 7.490 7.450 7.450 4,901 -0.04(-0.53%)
Oct 11, 2023 7.573 7.585 7.490 7.490 9,102 +0.00(+0.05%)
Oct 09, 2023 7.487 201 +0.09(+1.17%)
Oct 06, 2023 7.360 7.400 7.340 7.400 600 +0.07(+0.89%)
Oct 05, 2023 7.200 7.335 7.200 7.335 5,576 -0.01(-0.20%)
Oct 04, 2023 7.350 7.350 7.350 7.350 329 -0.09(-1.18%)
Oct 03, 2023 7.415 7.438 7.415 7.438 1,446 -0.30(-3.91%)
Oct 02, 2023 7.720 7.840 7.720 7.740 3,557 -0.04(-0.50%)
Sep 29, 2023 7.786 7.786 7.779 7.779 1,307 -0.18(-2.28%)
Sep 28, 2023 8.010 8.040 7.960 7.960 8,050 -0.17(-2.09%)
Sep 27, 2023 8.080 8.150 8.080 8.130 3,359 -0.06(-0.71%)
Sep 26, 2023 8.213 8.260 8.188 8.188 21,416 -0.07(-0.87%)
Sep 25, 2023 8.420 8.260 8.260 8.260 16,984 -0.04(-0.48%)
Sep 22, 2023 8.350 8.360 8.300 8.300 5,505 -0.03(-0.36%)
Sep 21, 2023 8.397 8.397 8.330 8.330 2,615 +0.03(+0.36%)
Sep 20, 2023 8.370 8.370 8.300 8.300 6,002 -0.13(-1.54%)
Sep 18, 2023 8.430 15 +0.00(+0.00%)
Sep 15, 2023 8.440 8.440 8.430 8.430 2,030 -0.06(-0.71%)
Sep 14, 2023 8.500 8.500 8.490 8.490 5,210 +0.04(+0.47%)
Sep 13, 2023 8.510 8.510 8.450 8.450 1,201 +0.01(+0.18%)
Sep 12, 2023 8.555 8.555 8.435 8.435 973 -0.01(-0.18%)
Sep 11, 2023 8.450 8.450 8.450 8.450 600 -0.01(-0.12%)
Sep 08, 2023 8.560 8.560 8.460 8.460 1,930 +0.17(+2.05%)
Sep 07, 2023 8.180 8.290 8.180 8.290 5,822 +0.04(+0.48%)
Sep 06, 2023 8.275 8.350 8.250 8.250 3,840 -0.02(-0.24%)
Sep 05, 2023 8.438 8.510 8.270 8.270 7,144 -0.18(-2.11%)
Sep 01, 2023 8.410 8.525 8.400 8.448 8,400 +0.12(+1.42%)
Aug 31, 2023 8.300 8.340 8.300 8.330 2,002 +0.05(+0.63%)
Aug 30, 2023 8.350 8.400 8.270 8.278 7,705 -0.11(-1.33%)
Aug 28, 2023 8.390 0 +0.24(+2.89%)
Aug 25, 2023 8.096 8.154 8.096 8.154 1,500 +0.10(+1.29%)
Aug 23, 2023 8.050 0 -0.15(-1.83%)
Aug 22, 2023 8.140 8.200 8.140 8.200 1,100 -0.11(-1.32%)
Aug 21, 2023 8.350 8.350 8.310 8.310 2,404 +0.07(+0.86%)
Aug 17, 2023 8.239 3,000 +0.03(+0.35%)
Aug 16, 2023 8.210 8.210 8.210 8.210 2,254 -0.19(-2.31%)
Aug 15, 2023 8.500 8.500 8.404 8.404 1,221 -0.20(-2.28%)
Aug 14, 2023 8.890 8.890 8.600 8.600 562 -0.50(-5.49%)
Aug 11, 2023 9.300 9.300 9.100 9.100 256 +0.05(+0.51%)
Aug 10, 2023 9.170 9.210 9.054 9.054 910 -0.06(-0.61%)
Aug 09, 2023 9.110 9.110 9.110 9.110 520 +0.17(+1.96%)
Aug 08, 2023 8.900 8.935 8.900 8.935 612 +0.08(+0.85%)
Aug 03, 2023 8.860 0 +0.04(+0.48%)
Aug 02, 2023 8.915 8.915 8.740 8.818 3,602 -0.26(-2.83%)
Aug 01, 2023 9.075 9.075 9.075 9.075 300 +0.27(+3.03%)
Jul 31, 2023 8.846 8.846 8.800 8.808 2,047 +0.22(+2.60%)
Jul 28, 2023 8.550 8.585 8.550 8.585 3,602 -0.07(-0.81%)
Jul 27, 2023 8.655 8.655 8.655 8.655 181 +0.07(+0.87%)
Jul 25, 2023 8.580 80 +0.03(+0.35%)
Jul 24, 2023 8.572 8.605 8.540 8.550 12,274 +0.05(+0.59%)
Jul 20, 2023 8.500 0 -0.14(-1.62%)
Jul 19, 2023 8.520 8.650 8.520 8.640 4,845 +0.14(+1.65%)
Jul 18, 2023 8.500 8.500 8.500 8.500 492 +0.21(+2.47%)
Jul 17, 2023 8.295 8.295 8.295 8.295 1,714 +0.20(+2.42%)
Jul 12, 2023 8.099 60 -0.01(-0.14%)
Jul 11, 2023 8.110 8.110 8.110 8.110 700 +0.00(+0.00%)
Jul 10, 2023 8.055 8.110 8.040 8.110 4,851 +0.31(+3.97%)
Jul 07, 2023 7.800 7.800 7.800 7.800 659 +0.05(+0.65%)
Jul 06, 2023 8.000 8.085 7.722 7.750 13,175 -0.32(-3.97%)
Jul 05, 2023 8.070 8.070 8.070 8.070 1,400 +0.12(+1.51%)
Jul 03, 2023 7.950 7.950 7.950 7.950 109 -0.04(-0.50%)
Jun 30, 2023 7.990 7.990 7.990 7.990 236 +0.01(+0.13%)
Jun 29, 2023 8.080 8.080 7.980 7.980 5,203 -0.10(-1.24%)
Jun 28, 2023 8.100 8.100 8.080 8.080 743 -0.12(-1.46%)
Jun 27, 2023 8.200 8.200 8.200 8.200 211 +0.00(+0.02%)
Jun 23, 2023 8.198 85 -0.20(-2.40%)
Jun 22, 2023 8.430 8.450 8.355 8.400 5,893 -0.18(-2.10%)
Jun 21, 2023 8.532 8.580 8.525 8.580 800 +0.08(+0.94%)
Jun 20, 2023 8.500 8.500 8.500 8.500 2,517 -0.23(-2.61%)
Jun 16, 2023 8.728 8.728 8.728 8.728 700 +0.03(+0.32%)
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.