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%)
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.