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 (%)
Jan 19, 2023 1.640 0 -0.06(-3.53%)
Jan 18, 2023 1.729 1.729 1.700 1.700 1,969 -0.02(-1.05%)
Jan 17, 2023 1.731 1.743 1.718 1.718 17,811 +0.04(+2.26%)
Jan 12, 2023 1.680 35 +0.02(+1.20%)
Jan 11, 2023 1.650 1.660 1.645 1.660 51,625 +0.06(+3.75%)
Jan 10, 2023 1.600 1.600 1.560 1.600 26,020 +0.00(+0.00%)
Jan 09, 2023 1.510 1.600 1.510 1.600 32,550 +0.09(+5.96%)
Jan 06, 2023 1.506 1.520 1.480 1.510 7,895 +0.05(+3.78%)
Jan 05, 2023 1.520 1.520 1.455 1.455 14,759 -0.04(-3.00%)
Jan 04, 2023 1.500 1.500 1.500 1.500 7,453 +0.01(+1.01%)
Jan 03, 2023 1.450 1.485 1.440 1.485 25,505 +0.03(+1.71%)
Dec 30, 2022 1.490 1.500 1.460 1.460 40,219 -0.03(-2.01%)
Dec 29, 2022 1.515 1.520 1.470 1.490 69,552 -0.01(-0.67%)
Dec 28, 2022 1.490 1.525 1.490 1.500 34,142 -0.08(-5.06%)
Dec 27, 2022 1.587 1.620 1.580 1.580 1,969 +0.03(+1.94%)
Dec 23, 2022 1.450 1.550 1.450 1.550 66,876 +0.13(+9.15%)
Dec 22, 2022 1.390 1.420 1.390 1.420 14,859 +0.00(+0.35%)
Dec 21, 2022 1.360 1.415 1.360 1.415 10,592 +0.11(+8.85%)
Dec 20, 2022 1.300 1.330 1.290 1.300 64,556 -0.03(-2.26%)
Dec 19, 2022 1.390 1.390 1.320 1.330 82,279 -0.07(-5.00%)
Dec 16, 2022 1.420 1.420 1.395 1.400 34,913 -0.02(-1.41%)
Dec 15, 2022 1.440 1.450 1.420 1.420 10,455 -0.04(-2.74%)
Dec 14, 2022 1.460 1.470 1.440 1.460 43,990 +0.01(+0.69%)
Dec 13, 2022 1.461 1.461 1.440 1.450 38,491 +0.02(+1.40%)
Dec 12, 2022 1.420 1.440 1.419 1.430 2,713 +0.02(+1.42%)
Dec 09, 2022 1.460 1.470 1.404 1.410 22,752 -0.03(-2.08%)
Dec 08, 2022 1.470 1.470 1.440 1.440 15,824 -0.01(-0.55%)
Dec 07, 2022 1.460 1.460 1.448 1.448 27,256 +0.01(+0.56%)
Dec 06, 2022 1.480 1.480 1.420 1.440 17,573 -0.02(-1.37%)
Dec 05, 2022 1.504 1.504 1.444 1.460 25,472 -0.01(-0.68%)
Dec 02, 2022 1.510 1.510 1.459 1.470 26,140 -0.04(-2.65%)
Dec 01, 2022 1.500 1.510 1.500 1.510 7,547 +0.00(+0.00%)
Nov 30, 2022 1.500 1.510 1.490 1.510 366,030 +0.01(+0.66%)
Nov 29, 2022 1.486 1.500 1.486 1.500 7,684 +0.03(+2.05%)
Nov 28, 2022 1.470 1.470 1.470 1.470 303 -0.05(-3.29%)
Nov 23, 2022 1.520 1,004 +0.01(+0.66%)
Nov 22, 2022 1.480 1.510 1.480 1.510 10,750 +0.07(+4.86%)
Nov 21, 2022 1.440 1.440 1.440 1.440 1,005 -0.04(-2.70%)
Nov 18, 2022 1.480 1.480 1.460 1.480 35,600 -0.03(-1.99%)
Nov 17, 2022 1.500 1.510 1.480 1.510 19,002 -0.03(-1.95%)
Nov 16, 2022 1.570 1.575 1.540 1.540 45,080 -0.04(-2.35%)
Nov 15, 2022 1.570 1.577 1.570 1.577 10,615 +0.04(+2.40%)
Nov 14, 2022 1.600 1.600 1.540 1.540 31,210 -0.16(-9.41%)
Nov 11, 2022 1.700 1.700 1.700 1.700 10,025 +0.05(+3.03%)
Nov 10, 2022 1.630 1.670 1.630 1.650 70,656 +0.03(+1.98%)
Nov 09, 2022 1.618 1.618 1.618 1.618 606 +0.01(+0.50%)
Nov 08, 2022 1.597 1.610 1.597 1.610 3,004 +0.01(+0.63%)
Nov 07, 2022 1.600 1.600 1.600 1.600 10,646 +0.12(+8.11%)
Nov 01, 2022 1.480 10 +0.01(+0.68%)
Oct 31, 2022 1.480 1.480 1.464 1.470 50,405 -0.01(-0.68%)
Oct 28, 2022 1.480 1.480 1.480 1.480 100 -0.05(-3.39%)
Oct 27, 2022 1.570 1.570 1.532 1.532 20,502 -0.04(-2.42%)
Oct 26, 2022 1.550 1.570 1.550 1.570 504 +0.02(+1.02%)
Oct 25, 2022 1.554 1.554 1.554 1.554 203 -0.01(-0.38%)
Oct 24, 2022 1.560 3 +0.02(+1.30%)
Oct 21, 2022 1.560 1.570 1.540 1.540 8,988 +0.06(+4.05%)
Oct 19, 2022 1.480 3 -0.03(-2.26%)
Oct 18, 2022 1.520 1.520 1.510 1.514 9,669 +0.03(+2.31%)
Oct 17, 2022 1.490 1.490 1.475 1.480 29,609 -0.03(-1.99%)
Oct 14, 2022 1.500 1.510 1.500 1.510 15,392 -0.04(-2.35%)
Oct 13, 2022 1.553 1.553 1.542 1.546 39,203 +0.02(+1.07%)
Oct 11, 2022 1.530 4 +0.01(+0.65%)
Oct 07, 2022 1.520 0 -0.04(-2.68%)
Oct 06, 2022 1.552 1.570 1.530 1.562 59,098 -0.02(-1.26%)
Oct 05, 2022 1.520 1.583 1.520 1.582 27,090 +0.06(+4.08%)
Oct 04, 2022 1.500 1.520 1.480 1.520 30,139 +0.09(+6.29%)
Oct 03, 2022 1.430 1.430 1.428 1.430 705 +0.06(+4.38%)
Sep 30, 2022 1.420 1.420 1.368 1.370 22,872 -0.05(-3.52%)
Sep 29, 2022 1.460 1.460 1.413 1.420 21,513 -0.04(-3.01%)
Sep 28, 2022 1.464 1.464 1.444 1.464 2,310 +0.02(+1.67%)
Sep 27, 2022 1.446 1.446 1.425 1.440 7,432 -0.01(-0.69%)
Sep 26, 2022 1.530 1.530 1.420 1.450 26,036 -0.08(-5.48%)
Sep 23, 2022 1.580 1.580 1.520 1.534 27,659 -0.09(-5.77%)
Sep 22, 2022 1.660 1.680 1.628 1.628 7,503 -0.06(-3.67%)
Sep 21, 2022 1.690 1.700 1.690 1.690 9,414 -0.02(-0.93%)
Sep 20, 2022 1.712 1.712 1.706 1.706 15,930 -0.02(-1.40%)
Sep 19, 2022 1.720 1.730 1.710 1.730 21,349 +0.00(+0.00%)
Sep 16, 2022 1.730 1.730 1.700 1.730 11,160 -0.03(-1.70%)
Sep 14, 2022 1.760 1,767 +0.01(+0.57%)
Sep 12, 2022 1.750 5 +0.03(+1.74%)
Sep 09, 2022 1.722 1.730 1.720 1.720 40,766 -0.06(-3.37%)
Sep 08, 2022 1.770 1.780 1.760 1.780 5,100 +0.03(+1.71%)
Sep 07, 2022 1.700 1.750 1.690 1.750 3,060 -0.07(-3.85%)
Sep 06, 2022 1.820 1.820 1.820 1.820 114 +0.03(+1.68%)
Sep 02, 2022 1.820 1.820 1.790 1.790 6,536 -0.02(-1.10%)
Sep 01, 2022 1.850 1.850 1.800 1.810 5,263 -0.10(-5.24%)
Aug 31, 2022 1.950 1.950 1.910 1.910 9,603 +0.03(+1.60%)
Aug 29, 2022 1.880 0 +0.03(+1.62%)
Aug 26, 2022 1.900 1.900 1.850 1.850 1,005 -0.01(-0.54%)
Aug 23, 2022 1.860 3 +0.01(+0.54%)
Aug 22, 2022 1.900 1.900 1.850 1.850 3,002 -0.04(-2.12%)
Aug 19, 2022 1.790 1.910 1.790 1.890 4,750 -0.00(-0.01%)
Aug 18, 2022 1.920 1.920 1.890 1.890 10,892 +0.00(+0.01%)
Aug 17, 2022 1.884 1.892 1.880 1.890 5,643 -0.02(-1.05%)
Aug 16, 2022 1.920 1.920 1.910 1.910 9,903 -0.02(-1.04%)
Aug 15, 2022 1.910 1.930 1.910 1.930 1,830 -0.04(-2.03%)
Aug 12, 2022 1.974 1.980 1.950 1.970 68,317 +0.00(+0.00%)
Aug 11, 2022 1.950 1.970 1.950 1.970 10,286 +0.08(+4.21%)
Aug 10, 2022 1.920 1.920 1.891 1.891 1,703 +0.01(+0.56%)
Aug 09, 2022 1.884 1.884 1.880 1.880 1,000 +0.00(+0.00%)
Aug 08, 2022 1.890 1.900 1.880 1.880 1,800 +0.01(+0.53%)
Aug 05, 2022 1.850 1.870 1.850 1.870 3,003 -0.03(-1.58%)
Aug 04, 2022 1.910 1.910 1.890 1.900 5,319 -0.05(-2.43%)
Aug 03, 2022 1.922 1.947 1.922 1.947 15,002 -0.00(-0.13%)
Aug 02, 2022 1.950 1.950 1.950 1.950 9,582 +0.03(+1.56%)
Aug 01, 2022 1.800 1.920 1.710 1.920 9,014 -0.01(-0.26%)
Jul 29, 2022 1.890 1.950 1.890 1.925 18,985 +0.05(+2.50%)
Jul 28, 2022 1.850 1.890 1.850 1.878 795 +0.01(+0.75%)
Jul 27, 2022 1.906 1.930 1.850 1.864 2,305 +0.02(+0.91%)
Jul 25, 2022 1.847 5 +0.01(+0.39%)
Jul 22, 2022 1.886 1.886 1.840 1.840 7,968 -0.04(-2.15%)
Jul 21, 2022 1.874 1.892 1.874 1.881 10,336 -0.02(-1.03%)
Jul 20, 2022 1.900 1.900 1.900 1.900 10,052 +0.05(+2.70%)
Jul 19, 2022 1.850 1.870 1.850 1.850 15,747 +0.04(+2.21%)
Jul 18, 2022 1.780 1.820 1.780 1.810 14,666 +0.09(+5.23%)
Jul 15, 2022 1.710 1.720 1.710 1.720 15,000 +0.01(+0.58%)
Jul 14, 2022 1.720 1.730 1.690 1.710 48,367 -0.07(-3.93%)
Jul 12, 2022 1.780 19 -0.03(-1.66%)
Jul 11, 2022 1.850 1.850 1.810 1.810 38,567 -0.03(-1.63%)
Jul 08, 2022 1.880 1.880 1.840 1.840 19,599 -0.05(-2.65%)
Jul 07, 2022 1.884 1.900 1.880 1.890 37,847 +0.08(+4.40%)
Jul 06, 2022 1.808 1.833 1.800 1.810 48,759 -0.11(-5.71%)
Jul 05, 2022 1.930 1.951 1.892 1.920 57,313 -0.03(-1.54%)
Jul 01, 2022 1.950 1.950 1.950 1.950 500 -0.02(-1.02%)
Jun 30, 2022 2.020 2.020 1.970 1.970 7,000 -0.05(-2.48%)
Jun 29, 2022 2.020 2.020 2.020 2.020 194 -0.03(-1.46%)
Jun 28, 2022 2.050 2.050 2.050 2.050 1,016 +0.05(+2.50%)
Jun 27, 2022 2.000 2.000 1.970 2.000 12,950 +0.01(+0.50%)
Jun 24, 2022 1.990 1.990 1.984 1.990 16,104 +0.00(+0.25%)
Jun 23, 2022 1.970 2.010 1.960 1.985 11,950 -0.11(-5.48%)
Jun 22, 2022 2.090 2.110 2.090 2.100 5,202 -0.02(-0.94%)
Jun 21, 2022 2.020 2.120 2.020 2.120 33,856 +0.05(+2.42%)
Jun 17, 2022 2.105 2.105 2.070 2.070 5,203 -0.03(-1.29%)
Jun 16, 2022 2.120 2.120 2.077 2.097 46,725 -0.02(-1.08%)
Jun 15, 2022 2.150 2.160 2.120 2.120 7,910 -0.11(-4.84%)
Jun 13, 2022 2.228 52 -0.09(-3.97%)
Jun 10, 2022 2.291 2.330 2.258 2.320 177,900 -0.06(-2.52%)
Jun 09, 2022 2.380 2.380 2.380 2.380 201 -0.02(-0.83%)
Jun 08, 2022 2.490 2.490 2.400 2.400 1,700 -0.09(-3.61%)
Jun 07, 2022 2.495 2.507 2.490 2.490 22,750 -0.03(-1.19%)
Jun 06, 2022 2.510 2.520 2.510 2.520 1,131 -0.01(-0.40%)
Jun 03, 2022 2.530 2.530 2.530 2.530 6,947 +0.02(+1.00%)
Jun 02, 2022 2.492 2.510 2.492 2.505 5,594 +0.04(+1.83%)
Jun 01, 2022 2.395 2.470 2.395 2.460 6,889 +0.06(+2.50%)
May 31, 2022 2.320 2.460 2.290 2.400 43,037 +0.24(+11.11%)
May 27, 2022 2.172 2.172 2.119 2.160 63,773 +0.02(+0.93%)
May 26, 2022 2.130 2.152 2.130 2.140 20,741 +0.04(+1.90%)
May 25, 2022 2.110 2.120 2.100 2.100 6,993 -0.04(-1.87%)
May 24, 2022 2.140 2.140 2.140 2.140 400 -0.08(-3.82%)
May 23, 2022 2.110 2.225 2.040 2.225 2,801 +0.12(+5.45%)
May 20, 2022 2.111 2.111 2.100 2.110 1,070 +0.01(+0.33%)
May 19, 2022 2.104 2.104 2.080 2.103 1,600 +0.00(+0.14%)
May 18, 2022 2.160 2.170 2.100 2.100 7,304 -0.08(-3.67%)
May 17, 2022 2.125 2.186 2.120 2.180 25,163 +0.04(+1.87%)
May 16, 2022 2.090 2.140 2.090 2.140 15,850 +0.08(+3.78%)
May 13, 2022 2.061 2.072 2.061 2.062 1,200 +0.09(+4.74%)
May 12, 2022 1.990 1.990 1.960 1.969 16,310 -0.03(-1.57%)
May 11, 2022 2.107 2.107 2.000 2.000 4,934 -0.07(-3.38%)
May 10, 2022 2.076 2.110 2.070 2.070 36,954 -0.01(-0.48%)
May 09, 2022 2.088 2.100 2.080 2.080 22,568 -0.12(-5.37%)
May 06, 2022 2.160 2.210 2.160 2.198 16,568 +0.04(+1.76%)
May 05, 2022 2.160 2.180 2.160 2.160 10,900 -0.05(-2.11%)
May 04, 2022 2.160 2.207 2.160 2.207 19,801 +0.04(+1.68%)
May 03, 2022 2.180 2.180 2.170 2.170 6,125 +0.01(+0.56%)
May 02, 2022 2.195 2.195 2.158 2.158 15,130 -0.09(-3.88%)
Apr 29, 2022 2.255 2.272 2.245 2.245 11,273 -0.02(-1.10%)
Apr 28, 2022 2.246 2.280 2.246 2.270 37,101 +0.00(+0.00%)
Apr 27, 2022 2.260 2.276 2.260 2.270 6,798 +0.00(+0.00%)
Apr 26, 2022 2.290 2.290 2.270 2.270 18,657 -0.08(-3.40%)
Apr 25, 2022 2.340 2.350 2.300 2.350 16,469 -0.04(-1.67%)
Apr 22, 2022 2.420 2.420 2.390 2.390 31,350 -0.11(-4.40%)
Apr 20, 2022 2.500 0 +0.01(+0.40%)
Apr 19, 2022 2.495 2.495 2.487 2.490 9,221 -0.04(-1.54%)
Apr 18, 2022 2.460 2.529 2.460 2.529 3,390 +0.05(+1.98%)
Apr 14, 2022 2.490 2.490 2.480 2.480 15,000 +0.00(+0.00%)
Apr 13, 2022 2.460 2.480 2.460 2.480 720 +0.00(+0.00%)
Apr 12, 2022 2.480 2.480 2.480 2.480 8,550 -0.01(-0.40%)
Apr 11, 2022 2.510 2.510 2.490 2.490 4,575 -0.03(-1.19%)
Apr 08, 2022 2.520 2.520 2.520 2.520 5,900 +0.04(+1.61%)
Apr 07, 2022 2.500 2.500 2.470 2.480 13,000 -0.02(-0.80%)
Apr 06, 2022 2.500 2.510 2.500 2.500 22,103 +0.00(+0.00%)
Apr 05, 2022 2.520 2.520 2.500 2.500 5,990 -0.03(-1.05%)
Apr 04, 2022 2.520 2.540 2.520 2.527 25,850 +0.02(+0.66%)
Apr 01, 2022 2.500 2.510 2.490 2.510 14,630 +0.00(+0.00%)
Mar 31, 2022 2.510 2.520 2.500 2.510 13,798 -0.05(-2.03%)
Mar 30, 2022 2.570 2.600 2.562 2.562 10,563 -0.03(-1.08%)
Mar 29, 2022 2.570 2.620 2.570 2.590 32,688 +0.05(+1.97%)
Mar 28, 2022 2.550 2.556 2.540 2.540 30,017 -0.04(-1.55%)
Mar 25, 2022 2.550 2.590 2.550 2.580 2,556 +0.04(+1.57%)
Mar 24, 2022 2.540 2.540 2.540 2.540 1,000 -0.03(-1.17%)
Mar 23, 2022 2.548 2.570 2.548 2.570 23,086 +0.06(+2.39%)
Mar 22, 2022 2.540 2.540 2.510 2.510 12,400 +0.00(+0.20%)
Mar 21, 2022 2.540 2.540 2.505 2.505 8,350 -0.01(-0.56%)
Mar 18, 2022 2.521 2.533 2.500 2.519 38,002 -0.03(-1.26%)
Mar 17, 2022 2.547 2.551 2.518 2.551 26,301 +0.05(+2.13%)
Mar 16, 2022 2.500 2.510 2.485 2.498 9,925 -0.00(-0.08%)
Mar 15, 2022 2.480 2.500 2.458 2.500 12,505 -0.03(-1.30%)
Mar 14, 2022 2.570 2.570 2.510 2.533 17,115 -0.05(-1.82%)
Mar 11, 2022 2.581 2.589 2.574 2.580 11,550 -0.06(-2.20%)
Mar 10, 2022 2.668 2.670 2.638 2.638 2,435 -0.07(-2.63%)
Mar 09, 2022 2.620 2.709 2.610 2.709 31,350 +0.01(+0.31%)
Mar 08, 2022 2.740 2.750 2.680 2.701 6,885 -0.05(-1.78%)
Mar 07, 2022 2.750 2.831 2.730 2.750 63,860 +0.09(+3.57%)
Mar 04, 2022 2.652 2.659 2.636 2.655 60,005 +0.03(+0.96%)
Mar 03, 2022 2.620 2.640 2.608 2.630 55,925 +0.05(+1.78%)
Mar 02, 2022 2.565 2.584 2.560 2.584 4,150 +0.03(+1.22%)
Mar 01, 2022 2.552 2.553 2.552 2.553 3,500 +0.01(+0.51%)
Feb 28, 2022 2.540 2.540 2.540 2.540 600 +0.01(+0.40%)
Feb 25, 2022 2.504 2.530 2.510 2.530 10,105 +0.04(+1.61%)
Feb 24, 2022 2.450 2.490 2.450 2.490 6,472 +0.02(+0.85%)
Feb 22, 2022 2.469 50,000 -0.03(-1.24%)
Feb 18, 2022 2.500 0 -0.08(-3.10%)
Feb 17, 2022 2.540 2.580 2.540 2.580 2,897 +0.04(+1.57%)
Feb 16, 2022 2.491 2.540 2.491 2.540 22,615 +0.06(+2.42%)
Feb 15, 2022 2.510 2.510 2.476 2.480 23,850 -0.03(-1.35%)
Feb 14, 2022 2.514 2.550 2.514 2.514 724 -0.06(-2.18%)
Feb 11, 2022 2.550 2.570 2.550 2.570 3,600 +0.06(+2.39%)
Feb 10, 2022 2.498 2.510 2.498 2.510 3,500 +0.00(+0.00%)
Feb 09, 2022 2.538 2.538 2.510 2.510 2,030 -0.05(-1.95%)
Feb 08, 2022 2.502 2.560 2.501 2.560 5,000 +0.02(+0.77%)
Feb 07, 2022 2.550 2.559 2.530 2.541 59,300 +0.01(+0.42%)
Feb 04, 2022 2.580 2.590 2.530 2.530 46,504 -0.04(-1.56%)
Feb 03, 2022 2.578 2.604 2.568 2.570 47,825 -0.03(-1.15%)
Feb 02, 2022 2.567 2.609 2.567 2.600 71,900 +0.01(+0.39%)
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.