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

Canacol Energy Ltd (TSX: CNE )

5.070 +0.010 (+0.20%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 31, 2022 2.000 2.030 2.000 2.010 209,970 +0.02(+1.01%)
Oct 28, 2022 2.090 2.120 1.990 1.990 221,766 -0.09(-4.33%)
Oct 27, 2022 2.140 2.150 2.070 2.080 292,292 -0.03(-1.42%)
Oct 26, 2022 2.070 2.150 2.070 2.110 255,140 +0.03(+1.44%)
Oct 25, 2022 2.150 2.150 2.070 2.080 257,030 -0.06(-2.80%)
Oct 24, 2022 2.110 2.150 2.110 2.140 230,165 -0.01(-0.47%)
Oct 21, 2022 2.150 2.150 2.090 2.150 149,509 +0.00(+0.00%)
Oct 20, 2022 2.090 2.150 2.050 2.150 159,809 +0.10(+4.88%)
Oct 19, 2022 2.090 2.090 2.010 2.050 248,006 -0.02(-0.97%)
Oct 18, 2022 2.060 2.090 2.030 2.070 132,464 +0.04(+1.97%)
Oct 17, 2022 2.070 2.090 2.020 2.030 272,440 -0.04(-1.93%)
Oct 14, 2022 2.130 2.130 2.070 2.070 183,688 -0.08(-3.72%)
Oct 13, 2022 2.120 2.150 2.100 2.150 308,686 +0.00(+0.00%)
Oct 12, 2022 2.060 2.150 2.060 2.150 135,885 +0.03(+1.42%)
Oct 11, 2022 2.090 2.120 2.030 2.120 233,215 +0.03(+1.44%)
Oct 07, 2022 2.090 0 -0.06(-2.79%)
Oct 06, 2022 2.150 2.160 2.100 2.150 202,897 +0.00(+0.00%)
Oct 05, 2022 2.080 2.170 2.070 2.150 727,220 +0.12(+5.91%)
Oct 04, 2022 2.000 2.070 2.000 2.030 291,202 +0.06(+3.05%)
Oct 03, 2022 1.910 1.980 1.900 1.970 210,083 +0.10(+5.35%)
Sep 30, 2022 1.960 1.960 1.870 1.870 154,401 -0.09(-4.59%)
Sep 29, 2022 1.970 1.990 1.920 1.960 124,633 -0.01(-0.51%)
Sep 28, 2022 1.980 2.000 1.940 1.970 219,910 -0.02(-1.01%)
Sep 27, 2022 2.100 2.100 1.940 1.990 351,052 -0.03(-1.49%)
Sep 26, 2022 2.110 2.120 1.940 2.020 265,354 -0.09(-4.27%)
Sep 23, 2022 2.190 2.190 2.070 2.110 204,570 -0.10(-4.52%)
Sep 22, 2022 2.290 2.290 2.190 2.210 208,473 -0.05(-2.21%)
Sep 21, 2022 2.300 2.300 2.260 2.260 111,545 -0.01(-0.44%)
Sep 20, 2022 2.300 2.300 2.270 2.270 129,051 -0.03(-1.30%)
Sep 19, 2022 2.290 2.300 2.280 2.300 99,970 +0.02(+0.88%)
Sep 16, 2022 2.300 2.300 2.250 2.280 186,790 -0.03(-1.30%)
Sep 15, 2022 2.300 2.320 2.270 2.310 287,618 -0.02(-0.86%)
Sep 14, 2022 2.300 2.350 2.290 2.330 213,976 +0.03(+1.30%)
Sep 13, 2022 2.260 2.300 2.250 2.300 89,753 +0.03(+1.32%)
Sep 12, 2022 2.290 2.330 2.270 2.270 93,839 +0.01(+0.44%)
Sep 09, 2022 2.300 2.310 2.240 2.260 143,975 +0.01(+0.44%)
Sep 08, 2022 2.380 2.380 2.240 2.250 103,948 -0.09(-3.85%)
Sep 07, 2022 2.330 2.360 2.220 2.340 317,539 +0.00(+0.00%)
Sep 06, 2022 2.400 2.400 2.320 2.340 71,954 +0.01(+0.43%)
Sep 02, 2022 2.330 0 -0.08(-3.32%)
Sep 01, 2022 2.500 2.500 2.370 2.410 223,349 -0.10(-3.98%)
Aug 31, 2022 2.440 2.560 2.440 2.510 262,908 +0.04(+1.62%)
Aug 30, 2022 2.450 2.480 2.400 2.470 97,005 +0.03(+1.23%)
Aug 29, 2022 2.440 2.480 2.430 2.440 392,401 +0.03(+1.24%)
Aug 26, 2022 2.450 2.480 2.400 2.410 316,950 -0.04(-1.63%)
Aug 25, 2022 2.490 2.500 2.450 2.450 66,487 -0.03(-1.21%)
Aug 24, 2022 2.440 2.490 2.430 2.480 77,734 +0.07(+2.90%)
Aug 23, 2022 2.430 2.460 2.410 2.410 132,465 -0.01(-0.41%)
Aug 22, 2022 2.450 2.450 2.380 2.420 172,707 -0.03(-1.22%)
Aug 19, 2022 2.460 2.470 2.430 2.450 85,289 -0.02(-0.81%)
Aug 18, 2022 2.500 2.510 2.460 2.470 80,964 +0.01(+0.41%)
Aug 17, 2022 2.460 2.480 2.430 2.460 110,098 +0.01(+0.41%)
Aug 16, 2022 2.520 2.520 2.440 2.450 348,845 -0.05(-2.00%)
Aug 15, 2022 2.490 2.500 2.460 2.500 72,888 +0.00(+0.00%)
Aug 12, 2022 2.520 2.550 2.480 2.500 269,507 -0.03(-1.19%)
Aug 11, 2022 2.470 2.540 2.430 2.530 445,217 +0.11(+4.55%)
Aug 10, 2022 2.400 2.450 2.400 2.420 141,792 +0.02(+0.83%)
Aug 09, 2022 2.430 2.470 2.400 2.400 149,511 -0.02(-0.83%)
Aug 08, 2022 2.440 2.440 2.390 2.420 112,606 +0.01(+0.41%)
Aug 05, 2022 2.390 2.420 2.350 2.410 138,361 +0.01(+0.42%)
Aug 04, 2022 2.470 2.480 2.390 2.400 254,417 -0.08(-3.23%)
Aug 03, 2022 2.540 2.540 2.460 2.480 141,066 -0.03(-1.20%)
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.