Skip to main content

Canacol Energy Ltd (OP: CNNEF )

3.433 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.020 5.020 4.920 4.920 55,585 -0.13(-2.57%)
Nov 29, 2023 5.138 5.170 5.050 5.050 3,801 -0.05(-0.98%)
Nov 24, 2023 5.100 800 -0.20(-3.77%)
Nov 22, 2023 5.287 5.300 5.287 5.300 2,745 +0.02(+0.38%)
Nov 21, 2023 5.264 5.300 5.264 5.280 3,025 -0.30(-5.38%)
Nov 20, 2023 5.250 5.600 5.250 5.580 15,726 +0.39(+7.45%)
Nov 17, 2023 5.150 5.200 5.150 5.193 3,101 +0.14(+2.83%)
Nov 16, 2023 5.050 5.050 5.050 5.050 2,625 -0.09(-1.75%)
Nov 15, 2023 5.140 5.140 5.050 5.140 8,057 +0.14(+2.80%)
Nov 14, 2023 4.750 5.000 4.700 5.000 9,206 +0.25(+5.30%)
Nov 13, 2023 4.750 4.768 4.730 4.748 3,591 -0.04(-0.87%)
Nov 10, 2023 4.900 4.900 4.660 4.790 8,254 -0.12(-2.54%)
Nov 09, 2023 5.000 5.000 4.915 4.915 4,616 -0.08(-1.70%)
Nov 08, 2023 5.115 5.120 4.975 5.000 12,506 -0.07(-1.38%)
Nov 07, 2023 4.800 5.070 4.740 5.070 9,527 +0.13(+2.65%)
Nov 06, 2023 5.055 5.110 4.930 4.939 13,631 -0.13(-2.51%)
Nov 03, 2023 5.130 5.150 5.066 5.066 6,765 +0.07(+1.42%)
Nov 02, 2023 4.990 5.000 4.972 4.995 8,187 +0.19(+4.02%)
Nov 01, 2023 5.000 5.000 4.802 4.802 6,831 -0.19(-3.79%)
Oct 31, 2023 5.020 5.032 4.991 4.991 7,035 -0.20(-3.83%)
Oct 30, 2023 5.155 5.190 5.150 5.190 2,214 +0.11(+2.17%)
Oct 27, 2023 5.140 5.140 5.050 5.080 9,432 -0.17(-3.24%)
Oct 26, 2023 5.150 5.280 5.120 5.250 19,333 +0.18(+3.55%)
Oct 25, 2023 5.000 5.149 5.000 5.070 19,597 +0.22(+4.54%)
Oct 24, 2023 5.400 5.411 4.850 4.850 25,395 -0.61(-11.09%)
Oct 23, 2023 6.490 6.560 5.242 5.455 29,055 -1.09(-16.72%)
Oct 20, 2023 6.980 6.980 6.510 6.550 68,228 -0.93(-12.40%)
Oct 19, 2023 7.460 7.500 7.460 7.477 3,002 -0.02(-0.31%)
Oct 18, 2023 7.500 7.500 7.500 7.500 201 -0.01(-0.13%)
Oct 17, 2023 7.580 7.580 7.490 7.510 5,700 -0.14(-1.83%)
Oct 13, 2023 7.650 45 +0.20(+2.68%)
Oct 12, 2023 7.470 7.490 7.450 7.450 4,901 -0.04(-0.53%)
Oct 11, 2023 7.573 7.585 7.490 7.490 9,102 +0.00(+0.05%)
Oct 09, 2023 7.487 201 +0.09(+1.17%)
Oct 06, 2023 7.360 7.400 7.340 7.400 600 +0.07(+0.89%)
Oct 05, 2023 7.200 7.335 7.200 7.335 5,576 -0.01(-0.20%)
Oct 04, 2023 7.350 7.350 7.350 7.350 329 -0.09(-1.18%)
Oct 03, 2023 7.415 7.438 7.415 7.438 1,446 -0.30(-3.91%)
Oct 02, 2023 7.720 7.840 7.720 7.740 3,557 -0.04(-0.50%)
Sep 29, 2023 7.786 7.786 7.779 7.779 1,307 -0.18(-2.28%)
Sep 28, 2023 8.010 8.040 7.960 7.960 8,050 -0.17(-2.09%)
Sep 27, 2023 8.080 8.150 8.080 8.130 3,359 -0.06(-0.71%)
Sep 26, 2023 8.213 8.260 8.188 8.188 21,416 -0.07(-0.87%)
Sep 25, 2023 8.420 8.260 8.260 8.260 16,984 -0.04(-0.48%)
Sep 22, 2023 8.350 8.360 8.300 8.300 5,505 -0.03(-0.36%)
Sep 21, 2023 8.397 8.397 8.330 8.330 2,615 +0.03(+0.36%)
Sep 20, 2023 8.370 8.370 8.300 8.300 6,002 -0.13(-1.54%)
Sep 18, 2023 8.430 15 +0.00(+0.00%)
Sep 15, 2023 8.440 8.440 8.430 8.430 2,030 -0.06(-0.71%)
Sep 14, 2023 8.500 8.500 8.490 8.490 5,210 +0.04(+0.47%)
Sep 13, 2023 8.510 8.510 8.450 8.450 1,201 +0.01(+0.18%)
Sep 12, 2023 8.555 8.555 8.435 8.435 973 -0.01(-0.18%)
Sep 11, 2023 8.450 8.450 8.450 8.450 600 -0.01(-0.12%)
Sep 08, 2023 8.560 8.560 8.460 8.460 1,930 +0.17(+2.05%)
Sep 07, 2023 8.180 8.290 8.180 8.290 5,822 +0.04(+0.48%)
Sep 06, 2023 8.275 8.350 8.250 8.250 3,840 -0.02(-0.24%)
Sep 05, 2023 8.438 8.510 8.270 8.270 7,144 -0.18(-2.11%)
Sep 01, 2023 8.410 8.525 8.400 8.448 8,400 +0.12(+1.42%)
Aug 31, 2023 8.300 8.340 8.300 8.330 2,002 +0.05(+0.63%)
Aug 30, 2023 8.350 8.400 8.270 8.278 7,705 -0.11(-1.33%)
Aug 28, 2023 8.390 0 +0.24(+2.89%)
Aug 25, 2023 8.096 8.154 8.096 8.154 1,500 +0.10(+1.29%)
Aug 23, 2023 8.050 0 -0.15(-1.83%)
Aug 22, 2023 8.140 8.200 8.140 8.200 1,100 -0.11(-1.32%)
Aug 21, 2023 8.350 8.350 8.310 8.310 2,404 +0.07(+0.86%)
Aug 17, 2023 8.239 3,000 +0.03(+0.35%)
Aug 16, 2023 8.210 8.210 8.210 8.210 2,254 -0.19(-2.31%)
Aug 15, 2023 8.500 8.500 8.404 8.404 1,221 -0.20(-2.28%)
Aug 14, 2023 8.890 8.890 8.600 8.600 562 -0.50(-5.49%)
Aug 11, 2023 9.300 9.300 9.100 9.100 256 +0.05(+0.51%)
Aug 10, 2023 9.170 9.210 9.054 9.054 910 -0.06(-0.61%)
Aug 09, 2023 9.110 9.110 9.110 9.110 520 +0.17(+1.96%)
Aug 08, 2023 8.900 8.935 8.900 8.935 612 +0.08(+0.85%)
Aug 03, 2023 8.860 0 +0.04(+0.48%)
Aug 02, 2023 8.915 8.915 8.740 8.818 3,602 -0.26(-2.83%)
Aug 01, 2023 9.075 9.075 9.075 9.075 300 +0.27(+3.03%)
Jul 31, 2023 8.846 8.846 8.800 8.808 2,047 +0.22(+2.60%)
Jul 28, 2023 8.550 8.585 8.550 8.585 3,602 -0.07(-0.81%)
Jul 27, 2023 8.655 8.655 8.655 8.655 181 +0.07(+0.87%)
Jul 25, 2023 8.580 80 +0.03(+0.35%)
Jul 24, 2023 8.572 8.605 8.540 8.550 12,274 +0.05(+0.59%)
Jul 20, 2023 8.500 0 -0.14(-1.62%)
Jul 19, 2023 8.520 8.650 8.520 8.640 4,845 +0.14(+1.65%)
Jul 18, 2023 8.500 8.500 8.500 8.500 492 +0.21(+2.47%)
Jul 17, 2023 8.295 8.295 8.295 8.295 1,714 +0.20(+2.42%)
Jul 12, 2023 8.099 60 -0.01(-0.14%)
Jul 11, 2023 8.110 8.110 8.110 8.110 700 +0.00(+0.00%)
Jul 10, 2023 8.055 8.110 8.040 8.110 4,851 +0.31(+3.97%)
Jul 07, 2023 7.800 7.800 7.800 7.800 659 +0.05(+0.65%)
Jul 06, 2023 8.000 8.085 7.722 7.750 13,175 -0.32(-3.97%)
Jul 05, 2023 8.070 8.070 8.070 8.070 1,400 +0.12(+1.51%)
Jul 03, 2023 7.950 7.950 7.950 7.950 109 -0.04(-0.50%)
Jun 30, 2023 7.990 7.990 7.990 7.990 236 +0.01(+0.13%)
Jun 29, 2023 8.080 8.080 7.980 7.980 5,203 -0.10(-1.24%)
Jun 28, 2023 8.100 8.100 8.080 8.080 743 -0.12(-1.46%)
Jun 27, 2023 8.200 8.200 8.200 8.200 211 +0.00(+0.02%)
Jun 23, 2023 8.198 85 -0.20(-2.40%)
Jun 22, 2023 8.430 8.450 8.355 8.400 5,893 -0.18(-2.10%)
Jun 21, 2023 8.532 8.580 8.525 8.580 800 +0.08(+0.94%)
Jun 20, 2023 8.500 8.500 8.500 8.500 2,517 -0.23(-2.61%)
Jun 16, 2023 8.728 8.728 8.728 8.728 700 +0.03(+0.32%)
Jun 15, 2023 8.700 8.700 8.700 8.700 500 -0.03(-0.34%)
Jun 14, 2023 8.750 8.750 8.730 8.730 2,356 +0.17(+1.99%)
Jun 13, 2023 8.560 8.560 8.560 8.560 1,500 -0.11(-1.27%)
Jun 12, 2023 9.040 9.050 8.595 8.670 14,774 -0.32(-3.54%)
Jun 09, 2023 8.988 8.988 8.988 8.988 1,305 +0.12(+1.35%)
Jun 07, 2023 8.868 47 +0.05(+0.54%)
Jun 06, 2023 8.796 8.820 8.796 8.820 3,551 +0.22(+2.59%)
Jun 05, 2023 8.680 8.680 8.570 8.598 2,135 +0.05(+0.61%)
Jun 02, 2023 8.549 8.550 8.545 8.545 3,002 +0.14(+1.73%)
Jun 01, 2023 8.398 8.400 8.398 8.400 800 +0.04(+0.48%)
May 31, 2023 8.299 8.360 8.283 8.360 2,572 +0.11(+1.33%)
May 30, 2023 8.250 8.250 8.250 8.250 404 -0.08(-0.96%)
May 26, 2023 8.278 8.330 8.278 8.330 525 +0.23(+2.84%)
May 25, 2023 8.094 8.110 8.094 8.100 2,138 -0.27(-3.23%)
May 23, 2023 8.370 1,501 +0.07(+0.84%)
May 22, 2023 8.300 8.300 8.300 8.300 400 +0.00(+0.02%)
May 19, 2023 8.290 8.298 8.290 8.298 740 +0.09(+1.07%)
May 18, 2023 8.243 8.243 8.202 8.210 6,120 +0.09(+1.11%)
May 17, 2023 8.030 8.120 8.030 8.120 330 +0.17(+2.14%)
May 16, 2023 7.950 7.950 7.950 7.950 101 +0.06(+0.76%)
May 15, 2023 7.755 7.900 7.755 7.890 3,869 +0.20(+2.60%)
May 12, 2023 7.630 7.750 7.600 7.690 11,302 +0.03(+0.39%)
May 11, 2023 7.680 7.680 7.660 7.660 900 -0.13(-1.67%)
May 08, 2023 7.790 0 -0.13(-1.64%)
May 05, 2023 7.750 7.920 7.706 7.920 8,400 +0.32(+4.21%)
May 04, 2023 7.550 7.600 7.510 7.600 800 +0.15(+2.01%)
May 03, 2023 7.590 7.600 7.450 7.450 1,900 -0.14(-1.84%)
May 01, 2023 7.590 0 +0.00(+0.00%)
Apr 28, 2023 7.590 7.590 7.590 7.590 1,000 +0.29(+3.97%)
Apr 27, 2023 7.300 7.300 7.300 7.300 350 -0.15(-2.01%)
Apr 26, 2023 7.450 7.450 7.450 7.450 108 -0.13(-1.70%)
Apr 25, 2023 7.558 7.579 7.390 7.579 12,215 -0.02(-0.28%)
Apr 24, 2023 7.600 7.600 7.600 7.600 210 -0.02(-0.26%)
Apr 21, 2023 7.750 7.750 7.610 7.620 12,765 -0.16(-2.06%)
Apr 20, 2023 7.800 7.800 7.780 7.780 5,800 -0.17(-2.14%)
Apr 19, 2023 7.950 7.950 7.950 7.950 2,600 -0.03(-0.38%)
Apr 18, 2023 8.050 8.160 7.980 7.980 2,509 -0.07(-0.87%)
Apr 17, 2023 8.220 8.220 8.050 8.050 4,840 -0.06(-0.74%)
Apr 14, 2023 8.290 8.290 8.110 8.110 9,264 -0.11(-1.34%)
Apr 13, 2023 8.560 8.560 8.220 8.220 14,901 -0.06(-0.72%)
Apr 12, 2023 8.600 8.600 8.280 8.280 9,438 -0.02(-0.19%)
Apr 05, 2023 8.296 1 -0.20(-2.40%)
Apr 04, 2023 8.500 8.500 8.500 8.500 1,204 -0.35(-3.90%)
Apr 03, 2023 8.845 8.845 8.845 8.845 2,857 +0.35(+4.06%)
Mar 29, 2023 8.500 202 +0.15(+1.80%)
Mar 28, 2023 8.250 8.350 8.250 8.350 901 +0.56(+7.19%)
Mar 27, 2023 7.715 7.803 7.668 7.790 48,886 +0.09(+1.17%)
Mar 24, 2023 7.681 7.700 7.670 7.700 13,600 +0.03(+0.39%)
Mar 23, 2023 7.670 7.670 7.670 7.670 2,050 -0.23(-2.91%)
Mar 22, 2023 7.700 7.900 7.700 7.900 1,656 +0.20(+2.60%)
Mar 21, 2023 7.150 7.700 7.150 7.700 54,000 +0.18(+2.39%)
Mar 20, 2023 7.520 7.520 7.500 7.520 5,820 +0.00(+0.00%)
Mar 17, 2023 7.455 7.520 7.455 7.520 5,002 -0.13(-1.70%)
Mar 16, 2023 7.450 7.650 7.450 7.650 14,500 +0.20(+2.68%)
Mar 15, 2023 7.700 7.700 7.400 7.450 5,801 -0.55(-6.87%)
Mar 14, 2023 8.000 8.000 8.000 8.000 100 +0.30(+3.90%)
Mar 13, 2023 7.700 7.750 7.700 7.700 1,550 -0.96(-11.14%)
Mar 09, 2023 8.665 40 +0.96(+12.53%)
Mar 02, 2023 7.700 19 +0.09(+1.18%)
Mar 01, 2023 7.610 7.610 7.610 7.610 400 -0.26(-3.30%)
Feb 27, 2023 7.870 1 +0.25(+3.31%)
Feb 24, 2023 7.600 7.618 7.565 7.618 3,000 +5.98(+364.51%)
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%)
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.