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

Canacol Energy Ltd (TSX: CNE )

4.560 -0.250 (-5.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Oct 30, 2020 3.560 3.650 3.500 3.610 864,949 +0.05(+1.40%)
Oct 29, 2020 3.520 3.570 3.440 3.560 224,965 +0.02(+0.56%)
Oct 28, 2020 3.460 3.570 3.380 3.540 358,751 +0.05(+1.43%)
Oct 27, 2020 3.520 3.520 3.480 3.490 330,868 -0.03(-0.85%)
Oct 26, 2020 3.510 3.560 3.480 3.520 200,639 -0.02(-0.56%)
Oct 23, 2020 3.620 3.620 3.540 3.540 108,009 -0.05(-1.39%)
Oct 22, 2020 3.550 3.610 3.550 3.590 113,231 +0.04(+1.13%)
Oct 21, 2020 3.570 3.580 3.530 3.550 93,933 -0.02(-0.56%)
Oct 20, 2020 3.530 3.580 3.490 3.570 278,745 +0.06(+1.71%)
Oct 19, 2020 3.470 3.560 3.440 3.510 215,485 +0.04(+1.15%)
Oct 16, 2020 3.460 3.490 3.430 3.470 331,102 +0.00(+0.00%)
Oct 15, 2020 3.390 3.480 3.380 3.470 285,397 +0.06(+1.76%)
Oct 14, 2020 3.410 3.440 3.410 3.410 256,438 +0.00(+0.00%)
Oct 13, 2020 3.420 3.470 3.380 3.410 345,547 -0.01(-0.29%)
Oct 09, 2020 3.420 3.420 3.420 0 +0.01(+0.29%)
Oct 08, 2020 3.410 3.430 3.400 3.410 528,202 +0.03(+0.89%)
Oct 07, 2020 3.370 3.410 3.370 3.380 166,243 +0.03(+0.90%)
Oct 06, 2020 3.340 3.420 3.340 3.350 630,011 +0.04(+1.21%)
Oct 05, 2020 3.420 3.470 3.230 3.310 967,983 -0.09(-2.65%)
Oct 02, 2020 3.400 3.470 3.360 3.400 247,970 -0.03(-0.87%)
Oct 01, 2020 3.540 3.550 3.400 3.430 307,091 -0.11(-3.11%)
Sep 30, 2020 3.450 3.590 3.430 3.540 372,492 +0.09(+2.61%)
Sep 29, 2020 3.530 3.540 3.430 3.450 123,284 -0.11(-3.09%)
Sep 28, 2020 3.560 3.610 3.520 3.560 156,382 +0.02(+0.56%)
Sep 25, 2020 3.540 3.560 3.480 3.540 226,993 +0.01(+0.28%)
Sep 24, 2020 3.460 3.630 3.370 3.530 404,809 +0.20(+6.01%)
Sep 23, 2020 3.410 3.440 3.330 3.330 155,991 -0.09(-2.63%)
Sep 22, 2020 3.460 3.510 3.390 3.420 232,656 -0.02(-0.58%)
Sep 21, 2020 3.460 3.490 3.390 3.440 256,207 -0.07(-1.99%)
Sep 18, 2020 3.500 3.550 3.410 3.510 276,292 +0.06(+1.74%)
Sep 17, 2020 3.540 3.540 3.440 3.450 259,550 -0.10(-2.82%)
Sep 16, 2020 3.650 3.650 3.490 3.550 237,828 -0.06(-1.66%)
Sep 15, 2020 3.530 3.620 3.510 3.610 167,698 +0.10(+2.85%)
Sep 14, 2020 3.520 3.560 3.490 3.510 197,422 -0.01(-0.28%)
Sep 11, 2020 3.580 3.580 3.510 3.520 100,650 -0.02(-0.56%)
Sep 10, 2020 3.600 3.600 3.520 3.540 175,997 -0.06(-1.67%)
Sep 09, 2020 3.590 3.600 3.530 3.600 932,143 +0.08(+2.27%)
Sep 08, 2020 3.530 3.540 3.470 3.520 384,384 -0.03(-0.85%)
Sep 04, 2020 3.550 3.550 3.550 0 -0.02(-0.56%)
Sep 03, 2020 3.660 3.690 3.560 3.570 123,289 -0.10(-2.72%)
Sep 02, 2020 3.590 3.700 3.570 3.670 257,460 +0.07(+1.94%)
Sep 01, 2020 3.520 3.610 3.510 3.600 411,217 +0.08(+2.27%)
Aug 31, 2020 3.630 3.630 3.510 3.520 174,454 -0.10(-2.76%)
Aug 28, 2020 3.540 3.630 3.540 3.620 135,052 +0.09(+2.55%)
Aug 27, 2020 3.550 3.560 3.500 3.530 61,795 -0.01(-0.28%)
Aug 26, 2020 3.530 3.570 3.530 3.540 81,049 +0.01(+0.28%)
Aug 25, 2020 3.570 3.570 3.510 3.530 85,591 -0.03(-0.84%)
Aug 24, 2020 3.580 3.610 3.510 3.560 147,056 +0.03(+0.85%)
Aug 21, 2020 3.550 3.550 3.490 3.530 95,284 -0.04(-1.12%)
Aug 20, 2020 3.600 3.600 3.510 3.570 133,328 -0.05(-1.38%)
Aug 19, 2020 3.580 3.630 3.580 3.620 68,823 +0.01(+0.28%)
Aug 18, 2020 3.660 3.660 3.560 3.610 140,248 -0.02(-0.55%)
Aug 17, 2020 3.600 3.630 3.600 3.630 85,193 +0.00(+0.00%)
Aug 14, 2020 3.760 3.760 3.600 3.630 188,588 +0.03(+0.83%)
Aug 13, 2020 3.600 3.630 3.540 3.600 127,551 -0.02(-0.55%)
Aug 12, 2020 3.610 3.620 3.550 3.620 166,930 +0.06(+1.69%)
Aug 11, 2020 3.640 3.680 3.540 3.560 183,515 -0.07(-1.93%)
Aug 10, 2020 3.570 3.630 3.570 3.630 113,007 +0.04(+1.11%)
Aug 07, 2020 3.630 3.630 3.550 3.590 109,470 -0.04(-1.10%)
Aug 06, 2020 3.560 3.630 3.560 3.630 91,120 +0.08(+2.25%)
Aug 05, 2020 3.640 3.660 3.520 3.550 171,453 -0.03(-0.84%)
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.