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 (%)
Apr 30, 2020 2.550 2.550 2.511 2.511 12,735 -0.04(-1.55%)
Apr 29, 2020 2.480 2.550 2.480 2.550 16,175 +0.07(+2.82%)
Apr 28, 2020 2.500 2.515 2.430 2.480 30,400 -0.01(-0.60%)
Apr 27, 2020 2.560 2.560 2.480 2.495 3,757 -0.07(-2.80%)
Apr 24, 2020 2.540 2.568 2.540 2.567 5,100 -0.04(-1.65%)
Apr 23, 2020 2.580 2.632 2.580 2.610 14,756 +0.11(+4.40%)
Apr 22, 2020 2.480 2.500 2.470 2.500 3,554 +0.02(+0.86%)
Apr 21, 2020 2.470 2.479 2.400 2.479 29,085 -0.00(-0.05%)
Apr 20, 2020 2.462 2.500 2.462 2.480 4,600 -0.01(-0.40%)
Apr 17, 2020 2.490 2.500 2.470 2.490 17,600 -0.06(-2.35%)
Apr 16, 2020 2.550 2.550 2.550 1 +0.00(+0.00%)
Apr 15, 2020 2.480 2.550 2.480 2.550 1,500 -0.07(-2.55%)
Apr 14, 2020 2.616 2.617 2.616 2.617 3,000 -0.00(-0.13%)
Apr 13, 2020 2.690 2.690 2.590 2.620 3,600 -0.08(-3.01%)
Apr 09, 2020 2.740 2.792 2.640 2.701 35,100 -0.03(-1.05%)
Apr 08, 2020 2.670 2.730 2.640 2.730 26,540 +0.17(+6.64%)
Apr 07, 2020 2.577 2.680 2.560 2.560 10,850 -0.01(-0.39%)
Apr 06, 2020 2.634 2.645 2.540 2.570 67,883 +0.08(+3.18%)
Apr 03, 2020 2.491 2.491 2.491 2.491 1,000 -0.09(-3.46%)
Apr 02, 2020 2.578 2.580 2.578 2.580 10,704 +0.14(+5.74%)
Apr 01, 2020 2.449 2.500 2.430 2.440 184,845 -0.08(-3.17%)
Mar 31, 2020 2.570 2.625 2.512 2.520 66,700 -0.03(-1.11%)
Mar 30, 2020 2.480 2.660 2.404 2.548 11,872 -0.03(-1.23%)
Mar 27, 2020 2.500 2.580 2.490 2.580 35,300 +0.05(+1.78%)
Mar 26, 2020 2.610 2.620 2.535 2.535 28,750 -0.06(-2.13%)
Mar 25, 2020 2.560 2.710 2.540 2.590 150,638 +0.09(+3.60%)
Mar 24, 2020 2.455 2.510 2.435 2.500 104,501 +0.18(+7.84%)
Mar 23, 2020 2.312 2.400 2.284 2.318 60,904 -0.08(-3.40%)
Mar 20, 2020 2.300 2.649 2.224 2.400 94,900 +0.22(+10.08%)
Mar 19, 2020 2.003 2.247 1.980 2.180 154,206 +0.26(+13.54%)
Mar 18, 2020 2.092 2.092 1.850 1.920 66,136 -0.30(-13.51%)
Mar 17, 2020 2.307 2.307 2.049 2.220 113,100 -0.11(-4.64%)
Mar 16, 2020 2.300 2.360 2.300 2.328 36,500 -0.11(-4.59%)
Mar 13, 2020 2.403 2.440 2.380 2.440 7,400 +0.15(+6.55%)
Mar 12, 2020 2.550 2.550 2.290 2.290 373,200 -0.34(-12.79%)
Mar 11, 2020 2.730 2.730 2.584 2.626 60,749 -0.13(-4.87%)
Mar 10, 2020 2.860 2.870 2.440 2.760 39,949 -0.07(-2.47%)
Mar 09, 2020 3.000 3.000 2.804 2.830 75,072 -0.28(-8.97%)
Mar 06, 2020 3.110 3.110 3.057 3.109 38,600 -0.09(-2.84%)
Mar 05, 2020 3.244 3.250 3.150 3.200 151,425 -0.02(-0.64%)
Mar 04, 2020 3.280 3.280 3.221 3.221 90,000 -0.03(-0.91%)
Mar 03, 2020 3.300 3.300 3.231 3.250 35,538 +0.04(+1.25%)
Mar 02, 2020 3.200 3.260 3.200 3.210 6,950 +0.03(+0.94%)
Feb 28, 2020 3.095 3.180 3.050 3.180 20,100 +0.03(+0.95%)
Feb 27, 2020 3.223 3.290 3.150 3.150 13,909 -0.14(-4.26%)
Feb 26, 2020 3.354 3.360 3.290 3.290 14,025 -0.05(-1.50%)
Feb 25, 2020 3.360 3.360 3.330 3.340 55,376 -0.04(-1.09%)
Feb 24, 2020 3.381 3.450 3.320 3.377 22,514 -0.12(-3.52%)
Feb 21, 2020 3.400 3.500 3.352 3.500 7,500 +0.09(+2.64%)
Feb 20, 2020 3.400 3.420 3.400 3.410 12,000 -0.03(-0.87%)
Feb 19, 2020 3.445 3.445 3.433 3.440 2,315 +0.02(+0.54%)
Feb 18, 2020 3.430 3.430 3.421 3.421 10,000 +0.01(+0.43%)
Feb 14, 2020 3.400 3.435 3.392 3.407 26,000 +0.07(+2.00%)
Feb 13, 2020 3.320 3.340 3.320 3.340 2,500 +0.05(+1.50%)
Feb 12, 2020 3.291 3.291 3.291 3.291 1,000 +0.08(+2.57%)
Feb 11, 2020 3.221 3.221 3.195 3.208 12,700 +0.01(+0.25%)
Feb 10, 2020 3.250 3.250 3.200 3.200 7,500 -0.06(-1.72%)
Feb 07, 2020 3.290 3.290 3.256 3.256 4,300 -0.04(-1.34%)
Feb 06, 2020 3.300 3.300 3.300 3.300 1,120 -0.04(-1.20%)
Feb 05, 2020 3.260 3.340 3.260 3.340 12,708 +0.10(+3.09%)
Feb 04, 2020 3.204 3.260 3.200 3.240 18,732 +0.04(+1.23%)
Feb 03, 2020 3.220 3.220 3.200 3.200 109,100 +0.05(+1.59%)
Jan 31, 2020 3.141 3.160 3.140 3.151 4,000 -0.02(-0.62%)
Jan 30, 2020 3.170 3.170 3.130 3.170 17,085 -0.01(-0.31%)
Jan 29, 2020 3.200 3.200 3.180 3.180 3,348 -0.08(-2.45%)
Jan 28, 2020 3.240 3.269 3.230 3.260 6,000 +0.04(+1.24%)
Jan 27, 2020 3.235 3.235 3.220 3.220 18,461 -0.04(-1.23%)
Jan 24, 2020 3.270 3.270 3.260 3.260 2,400 -0.05(-1.51%)
Jan 23, 2020 3.275 3.310 3.275 3.310 2,866 +0.03(+0.89%)
Jan 22, 2020 3.300 3.300 3.281 3.281 13,100 -0.04(-1.18%)
Jan 21, 2020 3.334 3.334 3.320 3.320 9,600 +0.02(+0.61%)
Jan 17, 2020 3.315 3.315 3.300 3.300 9,400 -0.01(-0.34%)
Jan 16, 2020 3.351 3.351 3.310 3.311 10,850 -0.06(-1.75%)
Jan 15, 2020 3.370 3.390 3.360 3.370 8,900 -0.04(-1.16%)
Jan 14, 2020 3.429 3.430 3.390 3.409 8,688 -0.02(-0.60%)
Jan 13, 2020 3.410 3.445 3.392 3.430 9,550 -0.00(-0.13%)
Jan 10, 2020 3.440 3.460 3.420 3.435 5,100 -0.01(-0.16%)
Jan 09, 2020 3.440 3.440 3.440 3.440 2,510 -0.04(-1.23%)
Jan 08, 2020 3.540 3.540 3.450 3.483 14,975 -0.06(-1.59%)
Jan 07, 2020 3.592 3.600 3.525 3.539 39,595 -0.04(-1.14%)
Jan 06, 2020 3.651 3.652 3.580 3.580 40,060 -0.03(-0.83%)
Jan 03, 2020 3.622 3.630 3.610 3.610 13,600 +0.02(+0.70%)
Jan 02, 2020 3.628 3.628 3.550 3.585 1,700 -0.07(-1.83%)
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%)
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.