Skip to main content

Canacol Energy Ltd (OP: CNNEF )

1.520 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EST, Nov 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 6.380 6.380 6.335 6.370 0 +0.01(+0.21%)
Feb 27, 2014 6.060 6.400 6.050 6.356 466,320 +0.34(+5.59%)
Feb 26, 2014 6.160 6.160 6.020 6.020 79,660 -0.10(-1.63%)
Feb 25, 2014 6.158 6.180 6.110 6.120 14,488 -0.20(-3.18%)
Feb 24, 2014 6.370 6.370 6.310 6.321 39,355 +0.02(+0.30%)
Feb 21, 2014 6.266 6.400 6.260 6.302 0 +0.05(+0.83%)
Feb 20, 2014 6.220 6.267 6.220 6.250 9,200 +0.04(+0.73%)
Feb 19, 2014 6.108 6.254 6.108 6.205 108,192 +0.09(+1.54%)
Feb 18, 2014 6.140 6.160 5.989 6.111 40,320 +0.05(+0.77%)
Feb 13, 2014 6.064 6.064 6.064 0 -0.24(-3.74%)
Feb 12, 2014 6.360 6.360 6.290 6.300 19,680 +0.07(+1.06%)
Feb 11, 2014 6.150 6.234 6.130 6.234 48,553 +0.08(+1.36%)
Feb 10, 2014 6.219 6.237 6.150 6.150 20,613 -0.07(-1.13%)
Feb 07, 2014 6.340 6.340 6.200 6.220 0 -0.10(-1.61%)
Feb 06, 2014 6.230 6.358 6.198 6.322 22,100 +0.12(+1.97%)
Feb 05, 2014 6.200 6.240 6.180 6.200 32,100 -0.01(-0.16%)
Feb 04, 2014 6.097 6.260 6.097 6.210 7,985 +0.13(+2.06%)
Feb 03, 2014 6.337 6.337 6.067 6.084 44,154 -0.11(-1.73%)
Jan 31, 2014 6.107 6.320 6.061 6.192 0 +0.01(+0.17%)
Jan 30, 2014 6.080 6.200 5.974 6.181 11,710 +0.09(+1.49%)
Jan 29, 2014 6.240 6.240 6.070 6.090 9,974 -0.14(-2.20%)
Jan 28, 2014 6.080 6.800 6.060 6.227 91,275 +0.33(+5.67%)
Jan 27, 2014 6.000 6.030 5.720 5.893 40,160 -0.09(-1.45%)
Jan 24, 2014 5.895 6.000 5.780 5.980 0 -0.02(-0.33%)
Jan 23, 2014 6.000 6.059 5.892 6.000 99,675 -0.08(-1.32%)
Jan 22, 2014 6.000 6.100 6.000 6.080 33,525 +0.08(+1.33%)
Jan 21, 2014 6.099 6.099 5.950 6.000 7,426 -0.02(-0.33%)
Jan 17, 2014 6.020 6.020 6.020 0 -0.17(-2.75%)
Jan 16, 2014 6.196 6.210 6.190 6.190 15,800 +0.09(+1.48%)
Jan 15, 2014 6.000 6.200 6.000 6.100 25,344 +0.12(+2.01%)
Jan 14, 2014 5.910 6.012 5.860 5.980 80,079 -0.03(-0.50%)
Jan 13, 2014 6.300 6.300 5.988 6.010 11,800 -0.27(-4.24%)
Jan 10, 2014 6.300 6.327 6.270 6.276 11,756 +0.03(+0.41%)
Jan 09, 2014 6.370 6.400 6.190 6.250 7,154 -0.13(-2.04%)
Jan 08, 2014 6.733 6.758 6.380 6.380 102,900 -0.30(-4.49%)
Jan 07, 2014 6.600 6.820 6.600 6.680 21,204 +0.02(+0.30%)
Jan 06, 2014 6.642 6.690 6.318 6.660 63,266 -0.17(-2.49%)
Jan 03, 2014 6.956 7.020 6.830 6.830 0 +0.03(+0.44%)
Jan 02, 2014 6.690 6.820 6.677 6.800 11,287 +0.11(+1.57%)
Dec 31, 2013 6.695 6.695 6.695 0 +0.04(+0.63%)
Dec 30, 2013 6.540 6.699 6.540 6.653 12,127 +0.00(+0.05%)
Dec 27, 2013 6.631 6.650 6.519 6.650 113,000 +0.01(+0.15%)
Dec 26, 2013 6.600 6.640 6.530 6.640 17,200 +0.00(+0.00%)
Dec 24, 2013 6.705 6.750 6.640 6.640 15,983 +0.04(+0.61%)
Dec 23, 2013 6.555 6.620 6.479 6.600 20,697 +0.20(+3.12%)
Dec 20, 2013 6.200 6.430 6.170 6.400 58,938 +0.23(+3.73%)
Dec 19, 2013 6.085 6.170 6.075 6.170 39,040 +0.13(+2.24%)
Dec 18, 2013 5.970 6.044 5.970 6.035 7,200 +0.02(+0.27%)
Dec 17, 2013 6.315 6.315 5.949 6.019 22,570 -0.19(-3.08%)
Dec 16, 2013 6.080 6.330 6.080 6.210 40,839 +0.30(+5.08%)
Dec 13, 2013 5.960 6.080 5.840 5.910 0 -0.04(-0.67%)
Dec 12, 2013 5.672 5.950 5.634 5.950 42,200 +0.31(+5.50%)
Dec 11, 2013 5.540 5.640 5.500 5.640 24,900 +0.11(+2.06%)
Dec 10, 2013 5.450 5.570 5.450 5.526 25,500 -0.03(-0.61%)
Dec 09, 2013 5.630 5.630 5.560 5.560 9,853 -0.01(-0.18%)
Dec 06, 2013 5.940 5.940 5.570 5.570 20,583 -0.20(-3.47%)
Dec 05, 2013 5.577 5.770 5.522 5.770 31,000 +0.38(+7.05%)
Dec 04, 2013 5.460 5.540 5.390 5.390 121,600 +0.18(+3.45%)
Dec 03, 2013 5.080 5.210 4.987 5.210 208,762 +0.21(+4.20%)
Dec 02, 2013 5.010 5.346 4.955 5.000 184,214 +0.33(+7.07%)
Nov 29, 2013 4.670 4.670 4.670 4.670 5,000 +0.12(+2.59%)
Nov 27, 2013 4.504 4.552 4.499 4.552 27,300 -0.08(-1.68%)
Nov 25, 2013 4.630 4.630 4.630 118,903 -0.01(-0.27%)
Nov 22, 2013 4.600 4.643 4.600 4.643 2,500 +0.06(+1.24%)
Nov 21, 2013 4.608 4.610 4.581 4.586 13,700 +0.04(+0.79%)
Nov 20, 2013 4.570 4.570 4.500 4.550 3,800 +0.14(+3.29%)
Nov 19, 2013 4.458 4.530 4.405 4.405 9,100 -0.04(-1.01%)
Nov 18, 2013 4.454 4.458 4.450 4.450 1,800 -0.19(-4.07%)
Nov 15, 2013 4.570 4.640 4.530 4.639 12,920 +0.03(+0.63%)
Nov 14, 2013 4.380 4.610 4.380 4.610 34,301 +0.59(+14.68%)
Nov 12, 2013 4.152 4.183 4.020 4.020 26,442 -0.14(-3.32%)
Nov 11, 2013 4.070 4.160 4.070 4.158 15,900 +0.12(+3.00%)
Nov 08, 2013 4.210 4.210 4.037 4.037 4,450 -0.20(-4.79%)
Nov 07, 2013 4.240 4.249 4.230 4.240 4,400 -0.24(-5.36%)
Nov 06, 2013 4.430 4.480 4.426 4.480 1,800 -0.02(-0.42%)
Nov 05, 2013 4.500 4.500 4.499 4.499 2,200 +0.12(+2.72%)
Nov 04, 2013 4.410 4.410 4.340 4.380 27,100 -0.06(-1.39%)
Nov 01, 2013 4.450 4.470 4.441 4.442 7,900 -0.17(-3.65%)
Oct 31, 2013 4.610 4.610 4.610 4.610 5,900 +0.01(+0.22%)
Oct 30, 2013 4.730 4.730 4.600 4.600 7,200 -0.15(-3.16%)
Oct 29, 2013 4.760 4.760 4.747 4.750 25,300 +0.00(+0.05%)
Oct 28, 2013 4.830 4.830 4.748 4.748 800 -0.22(-4.46%)
Oct 25, 2013 4.938 4.979 4.938 4.969 7,100 +0.02(+0.38%)
Oct 24, 2013 4.630 4.950 4.606 4.950 38,000 +0.26(+5.61%)
Oct 23, 2013 4.670 4.687 4.615 4.687 20,500 +0.03(+0.58%)
Oct 22, 2013 4.680 4.720 4.643 4.660 24,800 -0.02(-0.43%)
Oct 21, 2013 4.660 4.706 4.658 4.680 129,556 -0.03(-0.59%)
Oct 18, 2013 4.670 4.712 4.640 4.708 12,338 +0.04(+0.87%)
Oct 17, 2013 4.593 4.740 4.593 4.667 10,800 +0.01(+0.26%)
Oct 16, 2013 4.720 4.790 4.650 4.655 3,420 -0.04(-0.96%)
Oct 15, 2013 4.810 4.820 4.700 4.700 6,500 -0.11(-2.29%)
Oct 14, 2013 4.810 4.810 4.810 4.810 193 -0.01(-0.27%)
Oct 11, 2013 4.670 4.831 4.670 4.823 119,650 +0.31(+6.87%)
Oct 10, 2013 4.560 4.570 4.513 4.513 6,350 +0.10(+2.34%)
Oct 09, 2013 4.700 4.700 4.410 4.410 11,150 -0.25(-5.36%)
Oct 08, 2013 4.620 4.840 4.600 4.660 115,495 +0.13(+2.87%)
Oct 07, 2013 4.346 4.530 4.330 4.530 25,949 +0.21(+4.86%)
Oct 03, 2013 4.320 4.320 4.320 4.320 0 -0.06(-1.41%)
Oct 02, 2013 4.370 4.420 4.370 4.382 13,700 +0.00(+0.07%)
Oct 01, 2013 4.370 4.380 4.340 4.379 4,200 +0.08(+1.84%)
Sep 27, 2013 4.070 4.300 4.070 4.300 1,300 +0.22(+5.39%)
Sep 26, 2013 4.119 4.120 4.080 4.080 5,700 -0.10(-2.39%)
Sep 25, 2013 4.188 4.230 4.040 4.180 113,308 -0.07(-1.65%)
Sep 24, 2013 4.300 4.300 4.230 4.250 37,500 -0.05(-1.16%)
Sep 23, 2013 4.346 4.440 4.300 4.300 5,100 -0.14(-3.15%)
Sep 20, 2013 4.300 4.440 4.300 4.440 1,300 +0.14(+3.26%)
Sep 19, 2013 4.340 4.430 4.211 4.300 109,031 +0.02(+0.47%)
Sep 18, 2013 4.230 4.280 4.200 4.280 28,000 +0.09(+2.15%)
Sep 17, 2013 4.180 4.260 4.180 4.190 65,650 +0.05(+1.21%)
Sep 16, 2013 4.150 4.180 4.140 4.140 65,000 -0.02(-0.48%)
Sep 13, 2013 4.220 4.220 4.148 4.160 3,820 -0.05(-1.23%)
Sep 12, 2013 4.120 4.212 4.058 4.212 23,725 +0.13(+3.13%)
Sep 11, 2013 3.990 4.100 3.939 4.084 20,332 +0.09(+2.36%)
Sep 10, 2013 3.809 3.990 3.809 3.990 41,100 +0.12(+3.10%)
Sep 09, 2013 3.789 3.870 3.720 3.870 83,940 +0.09(+2.28%)
Sep 06, 2013 3.720 3.786 3.685 3.784 17,200 +0.17(+4.81%)
Sep 05, 2013 3.663 3.690 3.610 3.610 16,900 -0.08(-2.17%)
Sep 04, 2013 3.604 3.690 3.594 3.690 1,500 +0.11(+3.07%)
Sep 03, 2013 3.740 3.740 3.579 3.580 7,218 -0.11(-2.98%)
Aug 30, 2013 3.726 3.740 3.690 3.690 1,108 -0.02(-0.54%)
Aug 29, 2013 3.720 3.764 3.710 3.710 6,900 -0.08(-2.04%)
Aug 28, 2013 3.616 3.830 3.616 3.787 10,096 +0.17(+4.61%)
Aug 27, 2013 3.850 3.850 3.600 3.620 33,600 -0.29(-7.40%)
Aug 26, 2013 3.974 3.974 3.907 3.910 3,400 -0.07(-1.71%)
Aug 23, 2013 3.903 3.987 3.893 3.978 82,500 +0.01(+0.24%)
Aug 22, 2013 3.945 3.987 3.930 3.969 18,600 -0.02(-0.49%)
Aug 21, 2013 3.960 3.988 3.959 3.988 33,100 -0.08(-1.97%)
Aug 20, 2013 3.989 4.098 3.960 4.068 84,649 +0.01(+0.20%)
Aug 19, 2013 4.144 4.144 4.040 4.060 32,800 -0.02(-0.49%)
Aug 16, 2013 4.078 4.080 4.043 4.080 4,500 -0.03(-0.73%)
Aug 15, 2013 4.140 4.140 4.100 4.110 36,453 +0.01(+0.32%)
Aug 14, 2013 4.200 4.200 4.090 4.097 4,800 -0.04(-0.89%)
Aug 13, 2013 4.075 4.134 4.075 4.134 12,600 -0.01(-0.15%)
Aug 12, 2013 4.210 4.210 4.089 4.140 21,228 -0.06(-1.43%)
Aug 09, 2013 4.200 4.200 4.174 4.200 4,904 +0.05(+1.20%)
Aug 08, 2013 4.130 4.172 4.130 4.150 7,240 +0.10(+2.47%)
Aug 07, 2013 3.930 4.080 3.870 4.050 23,550 +0.08(+2.02%)
Aug 06, 2013 4.150 4.157 3.930 3.970 72,400 -0.13(-3.17%)
Aug 05, 2013 4.130 4.130 4.060 4.100 10,841 -0.06(-1.52%)
Aug 02, 2013 4.094 4.170 4.058 4.163 39,310 +0.31(+8.14%)
Aug 01, 2013 3.702 3.920 3.702 3.850 131,100 +0.16(+4.21%)
Jul 31, 2013 3.640 3.713 3.640 3.694 12,400 +0.24(+6.99%)
Jul 30, 2013 3.320 3.500 3.320 3.453 10,902 +0.06(+1.80%)
Jul 29, 2013 3.450 3.450 3.340 3.392 30,186 -0.03(-0.82%)
Jul 26, 2013 3.480 3.480 3.401 3.420 510 -0.08(-2.34%)
Jul 25, 2013 3.540 3.573 3.502 3.502 14,370 +0.03(+0.92%)
Jul 24, 2013 3.394 3.470 3.394 3.470 10,300 +0.10(+2.88%)
Jul 23, 2013 3.430 3.430 3.373 3.373 5,900 -0.07(-1.95%)
Jul 22, 2013 3.508 3.540 3.440 3.440 8,300 -0.05(-1.43%)
Jul 19, 2013 3.600 3.600 3.443 3.490 42,200 -0.05(-1.35%)
Jul 18, 2013 3.480 3.600 3.480 3.538 48,729 +0.15(+4.36%)
Jul 17, 2013 3.330 3.390 3.310 3.390 24,410 +0.13(+3.94%)
Jul 16, 2013 3.320 3.320 3.260 3.262 9,400 +0.00(+0.05%)
Jul 15, 2013 3.200 3.350 3.200 3.260 14,400 +0.07(+2.29%)
Jul 12, 2013 3.170 3.190 3.160 3.187 13,850 +0.04(+1.17%)
Jul 11, 2013 3.014 3.150 3.014 3.150 22,700 +0.17(+5.63%)
Jul 10, 2013 3.077 3.077 2.970 2.982 5,600 -0.06(-2.07%)
Jul 09, 2013 3.070 3.070 3.045 3.045 6,300 +0.01(+0.29%)
Jul 08, 2013 2.890 3.050 2.880 3.036 7,700 +0.20(+6.92%)
Jul 05, 2013 2.840 2.840 2.840 2.840 1,500 +0.20(+7.60%)
Jul 03, 2013 2.639 2.639 2.639 2.639 300 -0.05(-1.87%)
Jul 02, 2013 2.700 2.700 2.660 2.690 8,200 -0.10(-3.53%)
Jun 28, 2013 2.788 2.788 2.788 0 +0.02(+0.86%)
Jun 26, 2013 2.664 2.764 2.664 2.764 8,648 -0.02(-0.56%)
Jun 25, 2013 2.740 2.780 2.720 2.780 16,400 +0.12(+4.51%)
Jun 24, 2013 2.800 2.800 2.650 2.660 7,800 -0.22(-7.78%)
Jun 21, 2013 2.890 2.894 2.884 2.885 20,115 -0.04(-1.22%)
Jun 20, 2013 3.170 3.170 2.920 2.920 18,450 -0.25(-7.89%)
Jun 19, 2013 3.300 3.300 3.170 3.170 7,836 -0.11(-3.35%)
Jun 18, 2013 3.155 3.300 3.155 3.280 16,200 +0.06(+1.86%)
Jun 17, 2013 3.270 3.270 3.170 3.220 19,900 +0.01(+0.30%)
Jun 14, 2013 3.000 3.210 3.000 3.210 21,200 +0.18(+5.95%)
Jun 13, 2013 2.975 3.030 2.975 3.030 5,550 +0.02(+0.66%)
Jun 12, 2013 3.080 3.080 2.990 3.010 9,835 +0.11(+3.80%)
Jun 11, 2013 2.930 2.940 2.900 2.900 17,300 -0.03(-0.86%)
Jun 10, 2013 2.850 2.930 2.850 2.925 600 +0.16(+5.60%)
Jun 07, 2013 2.750 2.775 2.750 2.770 9,700 +0.07(+2.59%)
Jun 06, 2013 2.668 2.700 2.668 2.700 12,880 +0.00(+0.00%)
Jun 05, 2013 2.700 2.700 2.680 2.700 11,700 +0.01(+0.37%)
Jun 04, 2013 2.680 2.690 2.658 2.690 8,500 +0.03(+1.13%)
Jun 03, 2013 2.640 2.680 2.640 2.660 8,700 -0.07(-2.56%)
May 31, 2013 2.710 2.730 2.700 2.730 43,605 +0.03(+1.11%)
May 30, 2013 2.680 2.700 2.680 2.700 2,076 -0.00(-0.18%)
May 29, 2013 2.720 2.720 2.679 2.705 9,000 +0.02(+0.60%)
May 28, 2013 2.719 2.740 2.640 2.689 19,400 +0.09(+3.42%)
May 24, 2013 2.640 2.640 2.600 2.600 6,200 +0.00(+0.00%)
May 23, 2013 2.567 2.600 2.567 2.600 662 +0.10(+4.00%)
May 22, 2013 2.600 2.600 2.500 2.500 5,500 -0.05(-1.96%)
May 21, 2013 2.570 2.627 2.500 2.550 5,300 -0.03(-1.16%)
May 17, 2013 2.580 2.580 2.580 0 +0.02(+0.76%)
May 16, 2013 2.410 2.564 2.410 2.561 8,500 +0.04(+1.61%)
May 15, 2013 2.510 2.570 2.460 2.520 35,300 -0.09(-3.45%)
May 13, 2013 2.710 2.738 2.598 2.610 77,250 -0.14(-5.09%)
May 10, 2013 2.761 2.761 2.748 2.750 2,600 -0.03(-1.14%)
May 09, 2013 2.782 2.782 2.782 2.782 1,500 -0.02(-0.61%)
May 08, 2013 2.791 2.814 2.791 2.799 2,000 +0.03(+1.05%)
May 07, 2013 2.800 2.800 2.700 2.770 45,500 -0.00(-0.14%)
May 06, 2013 2.710 2.808 2.710 2.774 11,400 +0.12(+4.57%)
May 03, 2013 2.653 2.653 2.653 2.653 1,000 +0.12(+4.85%)
May 02, 2013 2.509 2.530 2.500 2.530 13,745 +0.01(+0.40%)
May 01, 2013 2.335 2.520 2.325 2.520 10,400 +0.02(+0.80%)
Apr 30, 2013 2.690 2.690 2.500 2.500 10,100 -0.16(-6.11%)
Apr 29, 2013 2.648 2.663 2.640 2.663 5,600 -0.00(-0.08%)
Apr 26, 2013 2.670 2.670 2.665 2.665 1,000 -0.15(-5.50%)
Apr 25, 2013 2.770 2.840 2.770 2.820 17,100 +0.11(+4.06%)
Apr 24, 2013 2.700 2.710 2.700 2.710 13,200 -0.03(-1.09%)
Apr 23, 2013 2.724 2.750 2.724 2.740 4,300 -0.03(-1.23%)
Apr 22, 2013 2.669 2.774 2.640 2.774 18,050 +0.15(+5.89%)
Apr 19, 2013 2.640 2.640 2.580 2.620 8,200 +0.00(+0.00%)
Apr 18, 2013 2.602 2.620 2.560 2.620 6,274 -0.06(-2.24%)
Apr 17, 2013 2.530 2.680 2.510 2.680 7,400 +0.10(+3.88%)
Apr 16, 2013 2.640 2.670 2.506 2.580 47,129 -0.01(-0.36%)
Apr 15, 2013 2.730 2.730 2.589 2.589 44,530 -0.21(-7.52%)
Apr 12, 2013 2.800 2.800 2.800 2.800 2,755 -0.07(-2.44%)
Apr 11, 2013 2.850 2.900 2.850 2.870 8,230 +0.07(+2.50%)
Apr 10, 2013 2.850 2.850 2.800 2.800 2,800 +0.08(+2.94%)
Apr 09, 2013 2.606 2.790 2.603 2.720 19,700 +0.06(+2.26%)
Apr 08, 2013 2.720 2.720 2.650 2.660 62,600 -0.10(-3.51%)
Apr 05, 2013 2.706 2.760 2.706 2.757 8,700 -0.18(-6.23%)
Apr 03, 2013 2.940 2.940 2.940 100 -0.05(-1.67%)
Apr 02, 2013 3.062 3.062 2.970 2.990 1,350 -0.07(-2.29%)
Apr 01, 2013 3.170 3.183 3.050 3.060 11,800 -0.15(-4.67%)
Mar 28, 2013 3.170 3.210 3.170 3.210 1,000 +0.11(+3.55%)
Mar 27, 2013 3.180 3.180 3.100 3.100 6,200 -0.05(-1.59%)
Mar 26, 2013 3.070 3.150 3.070 3.150 24,950 +0.05(+1.51%)
Mar 25, 2013 3.103 3.103 3.103 3.103 2,400 +0.03(+0.91%)
Mar 21, 2013 3.075 3.075 3.075 0 -0.08(-2.43%)
Mar 20, 2013 3.162 3.162 3.152 3.152 1,257 +0.02(+0.69%)
Mar 19, 2013 3.200 3.200 3.110 3.130 35,003 -0.07(-2.25%)
Mar 18, 2013 3.150 3.202 3.150 3.202 7,400 +0.12(+3.93%)
Mar 15, 2013 3.080 3.120 3.080 3.081 6,100 +0.05(+1.51%)
Mar 14, 2013 3.010 3.038 2.980 3.035 19,800 +0.08(+2.63%)
Mar 13, 2013 2.958 2.958 2.958 2.958 2,300 +0.01(+0.25%)
Mar 12, 2013 2.990 3.050 2.950 2.950 47,500 -0.01(-0.42%)
Mar 11, 2013 2.941 2.970 2.941 2.962 85,250 +0.02(+0.51%)
Mar 08, 2013 2.932 2.960 2.910 2.947 19,185 +0.02(+0.80%)
Mar 07, 2013 2.890 2.950 2.890 2.924 45,700 +0.05(+1.88%)
Mar 06, 2013 2.900 2.900 2.800 2.870 17,600 -0.13(-4.33%)
Mar 05, 2013 3.040 3.050 3.000 3.000 88,300 -0.20(-6.39%)
Mar 04, 2013 3.210 3.210 3.140 3.205 16,150 -0.06(-1.69%)
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.