Skip to main content

Canacol Energy Ltd (OP: CNNEF )

2.130 -0.050 (-2.29%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.440 2.467 2.428 2.467 14,697 +0.03(+1.11%)
Nov 29, 2021 2.458 2.470 2.420 2.440 49,071 -0.01(-0.41%)
Nov 26, 2021 2.510 2.520 2.450 2.450 38,274 -0.08(-3.31%)
Nov 24, 2021 2.528 2.534 2.528 2.534 2,264 -0.01(-0.22%)
Nov 23, 2021 2.568 2.579 2.538 2.539 7,910 -0.01(-0.41%)
Nov 22, 2021 2.577 2.577 2.550 2.550 21,688 -0.03(-1.16%)
Nov 19, 2021 2.600 2.612 2.570 2.580 6,351 -0.04(-1.45%)
Nov 18, 2021 2.700 2.700 2.618 2.618 9,906 -0.04(-1.58%)
Nov 17, 2021 2.720 2.730 2.650 2.660 6,302 -0.05(-1.85%)
Nov 16, 2021 2.710 2.739 2.636 2.710 8,943 +0.03(+1.21%)
Nov 15, 2021 2.675 2.697 2.669 2.678 22,111 -0.00(-0.09%)
Nov 12, 2021 2.707 2.707 2.639 2.680 11,704 +0.01(+0.37%)
Nov 11, 2021 2.670 2.670 2.670 2.670 1,088 -0.06(-2.22%)
Nov 09, 2021 2.758 2.758 2.731 2.731 42,364 -0.08(-2.83%)
Nov 08, 2021 2.800 2.840 2.770 2.810 105,451 +0.00(+0.00%)
Nov 05, 2021 2.911 2.911 2.810 2.810 22,174 -0.13(-4.42%)
Nov 04, 2021 2.892 2.940 2.883 2.940 44,200 +0.03(+1.03%)
Nov 03, 2021 2.950 3.020 2.910 2.910 2,971 -0.06(-2.02%)
Nov 02, 2021 3.090 3.090 2.970 2.970 11,219 -0.17(-5.41%)
Nov 01, 2021 3.140 3.140 3.140 3.140 421 +0.03(+1.06%)
Oct 29, 2021 3.180 3.210 3.100 3.107 14,400 +0.03(+1.05%)
Oct 28, 2021 3.075 3.075 3.075 3.075 595 -0.04(-1.44%)
Oct 27, 2021 3.140 3.140 3.120 3.120 9,022 -0.05(-1.60%)
Oct 25, 2021 3.180 3.187 3.170 3.171 5,440 +0.02(+0.65%)
Oct 20, 2021 3.150 3.150 3.150 0 -0.01(-0.32%)
Oct 19, 2021 3.164 3.164 3.110 3.160 18,867 -0.01(-0.23%)
Oct 18, 2021 3.220 3.220 3.167 3.167 14,481 -0.04(-1.39%)
Oct 15, 2021 3.237 3.237 3.212 3.212 481 +0.02(+0.72%)
Oct 14, 2021 3.270 3.270 3.189 3.189 18,775 -0.01(-0.34%)
Oct 13, 2021 3.217 3.220 3.200 3.200 4,578 -0.00(-0.11%)
Oct 12, 2021 3.250 3.250 3.204 3.204 1,528 -0.03(-0.90%)
Oct 11, 2021 3.330 3.330 3.232 3.232 1,400 -0.02(-0.54%)
Oct 08, 2021 3.223 3.250 3.210 3.250 12,084 +0.05(+1.56%)
Oct 07, 2021 3.160 3.230 3.140 3.200 104,813 +0.08(+2.55%)
Oct 06, 2021 2.925 3.120 2.912 3.120 79,073 +0.14(+4.70%)
Oct 05, 2021 2.930 3.000 2.930 2.980 27,867 +0.08(+2.76%)
Oct 04, 2021 2.781 2.900 2.781 2.900 36,644 +0.15(+5.45%)
Oct 01, 2021 2.691 2.750 2.690 2.750 40,600 +0.10(+3.89%)
Sep 30, 2021 2.630 2.677 2.623 2.647 108,305 +0.00(+0.00%)
Sep 29, 2021 2.697 2.710 2.640 2.647 96,315 -0.05(-1.96%)
Sep 28, 2021 2.769 2.790 2.680 2.700 56,577 -0.11(-4.08%)
Sep 27, 2021 2.790 2.840 2.790 2.815 95,635 +0.03(+0.91%)
Sep 24, 2021 2.784 2.789 2.760 2.789 13,240 +0.02(+0.73%)
Sep 23, 2021 2.750 2.813 2.736 2.769 225,130 +0.04(+1.47%)
Sep 22, 2021 2.690 2.790 2.679 2.729 115,258 +0.08(+3.00%)
Sep 21, 2021 2.650 2.659 2.637 2.650 28,973 +0.09(+3.52%)
Sep 20, 2021 2.580 2.602 2.560 2.560 3,670 -0.06(-2.40%)
Sep 17, 2021 2.611 2.629 2.611 2.623 9,800 +0.01(+0.25%)
Sep 16, 2021 2.610 2.616 2.610 2.616 5,050 -0.00(-0.14%)
Sep 15, 2021 2.595 2.632 2.595 2.620 4,476 +0.01(+0.27%)
Sep 14, 2021 2.613 2.613 2.613 2.613 752 +0.00(+0.11%)
Sep 13, 2021 2.622 2.622 2.590 2.610 4,400 +0.04(+1.56%)
Sep 10, 2021 2.590 2.590 2.570 2.570 1,400 -0.04(-1.55%)
Sep 08, 2021 2.611 2.611 2.611 0 -0.06(-2.23%)
Sep 07, 2021 2.670 2.670 2.663 2.670 800 +0.01(+0.30%)
Sep 03, 2021 2.677 2.700 2.662 2.662 3,350 +0.03(+1.05%)
Sep 02, 2021 2.630 2.634 2.630 2.634 9,925 -0.01(-0.50%)
Sep 01, 2021 2.650 2.650 2.632 2.648 4,718 +0.02(+0.67%)
Aug 31, 2021 2.640 2.650 2.622 2.630 8,716 -0.01(-0.38%)
Aug 30, 2021 2.650 2.697 2.620 2.640 32,450 +0.04(+1.56%)
Aug 27, 2021 2.490 2.600 2.490 2.599 9,210 +0.19(+7.82%)
Aug 26, 2021 2.432 2.432 2.411 2.411 10,400 -0.02(-0.78%)
Aug 25, 2021 2.413 2.430 2.410 2.430 11,352 +0.02(+0.83%)
Aug 24, 2021 2.433 2.433 2.410 2.410 11,186 -0.03(-1.23%)
Aug 23, 2021 2.435 2.440 2.435 2.440 33,700 +0.06(+2.52%)
Aug 20, 2021 2.191 2.380 2.191 2.380 15,102 +0.01(+0.42%)
Aug 19, 2021 2.370 2.370 2.370 2.370 251 +0.01(+0.42%)
Aug 18, 2021 2.362 2.380 2.360 2.360 6,902 -0.01(-0.51%)
Aug 17, 2021 2.370 2.378 2.362 2.372 4,032 +0.01(+0.51%)
Aug 16, 2021 2.440 2.440 2.360 2.360 32,400 -0.09(-3.68%)
Aug 13, 2021 2.440 2.470 2.440 2.450 8,160 +0.01(+0.41%)
Aug 12, 2021 2.480 2.483 2.440 2.440 37,000 -0.01(-0.33%)
Aug 11, 2021 2.470 2.470 2.443 2.448 24,020 -0.03(-1.29%)
Aug 10, 2021 2.480 2.480 2.450 2.480 10,200 +0.01(+0.40%)
Aug 09, 2021 2.480 2.520 2.470 2.470 17,262 -0.04(-1.59%)
Aug 06, 2021 2.490 2.510 2.473 2.510 74,100 -0.01(-0.40%)
Aug 05, 2021 2.511 2.520 2.511 2.520 3,000 +0.03(+1.20%)
Aug 04, 2021 2.548 2.548 2.490 2.490 12,500 -0.07(-2.73%)
Aug 03, 2021 2.553 2.560 2.553 2.560 3,800 +0.04(+1.59%)
Aug 02, 2021 2.520 2.520 2.520 2.520 400 -0.01(-0.49%)
Jul 30, 2021 2.580 2.580 2.510 2.532 19,795 -0.01(-0.30%)
Jul 28, 2021 2.540 2.540 2.540 75 -0.01(-0.31%)
Jul 26, 2021 2.548 2.548 2.548 30 +0.01(+0.28%)
Jul 23, 2021 2.530 2.552 2.530 2.541 9,020 +0.02(+0.71%)
Jul 22, 2021 2.520 2.550 2.520 2.523 3,950 -0.02(-0.75%)
Jul 21, 2021 2.550 2.550 2.542 2.542 875 +0.03(+1.27%)
Jul 20, 2021 2.550 2.550 2.510 2.510 1,500 -0.01(-0.25%)
Jul 19, 2021 2.500 2.527 2.497 2.516 16,485 -0.08(-3.22%)
Jul 16, 2021 2.598 2.600 2.598 2.600 20,899 -0.03(-1.14%)
Jul 15, 2021 2.500 2.631 2.500 2.630 5,099 -0.07(-2.59%)
Jul 09, 2021 2.700 2.700 2.700 50 +0.01(+0.45%)
Jul 08, 2021 2.660 2.688 2.660 2.688 6,801 +0.03(+1.05%)
Jul 07, 2021 2.660 2.660 2.660 2.660 1,005 -0.02(-0.75%)
Jul 06, 2021 2.680 2.680 2.680 2.680 1,200 -0.03(-1.03%)
Jul 02, 2021 2.700 2.720 2.700 2.708 4,590 -0.09(-3.29%)
Jul 01, 2021 2.580 2.800 2.380 2.800 11,530 +0.08(+2.94%)
Jun 30, 2021 2.662 2.720 2.662 2.720 6,501 -0.05(-1.81%)
Jun 29, 2021 2.770 2.780 2.770 2.770 8,796 +0.01(+0.36%)
Jun 28, 2021 2.768 2.768 2.751 2.760 10,903 -0.02(-0.82%)
Jun 25, 2021 2.757 2.783 2.757 2.783 3,029 +0.01(+0.47%)
Jun 24, 2021 2.738 2.770 2.738 2.770 4,000 +0.03(+1.20%)
Jun 23, 2021 2.700 2.737 2.700 2.737 6,971 +0.07(+2.51%)
Jun 22, 2021 2.710 2.710 2.630 2.670 1,400 +0.00(+0.00%)
Jun 21, 2021 2.650 2.680 2.650 2.670 15,035 +0.01(+0.38%)
Jun 18, 2021 2.660 2.669 2.660 2.660 2,928 -0.02(-0.72%)
Jun 17, 2021 2.710 2.710 2.650 2.679 14,361 -0.06(-2.21%)
Jun 16, 2021 2.800 2.800 2.740 2.740 14,280 -0.07(-2.53%)
Jun 15, 2021 2.860 2.860 2.811 2.811 4,053 -0.07(-2.49%)
Jun 14, 2021 2.877 2.883 2.870 2.883 24,050 +0.00(+0.16%)
Jun 11, 2021 2.872 2.880 2.868 2.878 6,742 +0.02(+0.63%)
Jun 10, 2021 2.860 2.860 2.860 2.860 310 +0.02(+0.71%)
Jun 09, 2021 2.860 2.880 2.840 2.840 29,600 -0.01(-0.35%)
Jun 08, 2021 2.785 2.850 2.785 2.850 18,207 +0.04(+1.42%)
Jun 07, 2021 2.800 2.810 2.773 2.810 13,910 +0.02(+0.61%)
Jun 04, 2021 2.793 2.793 2.790 2.793 6,000 +0.02(+0.90%)
Jun 03, 2021 2.778 2.780 2.768 2.768 2,639 +0.04(+1.47%)
Jun 02, 2021 2.710 2.780 2.710 2.728 13,400 -0.02(-0.81%)
Jun 01, 2021 2.750 2.750 2.750 2.750 860 -0.00(-0.04%)
May 28, 2021 2.708 2.751 2.708 2.751 6,469 +0.08(+3.03%)
May 27, 2021 2.690 2.690 2.670 2.670 11,568 -0.03(-1.00%)
May 26, 2021 2.693 2.698 2.689 2.697 52,168 +0.01(+0.27%)
May 25, 2021 2.690 2.723 2.690 2.690 39,365 -0.18(-6.11%)
May 24, 2021 2.650 2.865 2.650 2.865 5,510 +0.20(+7.30%)
May 21, 2021 2.670 2.673 2.650 2.670 24,920 +0.01(+0.38%)
May 20, 2021 2.680 2.680 2.660 2.660 3,646 -0.03(-1.12%)
May 19, 2021 2.660 2.690 2.660 2.690 5,125 +0.03(+1.13%)
May 18, 2021 2.683 2.683 2.648 2.660 6,311 -0.04(-1.48%)
May 17, 2021 2.700 2.700 2.700 2.700 502 -0.05(-1.77%)
May 14, 2021 2.740 2.750 2.731 2.749 5,380 -0.04(-1.48%)
May 13, 2021 2.790 2.790 2.790 2.790 1,000 -0.02(-0.71%)
May 12, 2021 2.850 2.850 2.794 2.810 28,973 -0.01(-0.35%)
May 11, 2021 2.820 2.820 2.820 2.820 17,454 +0.01(+0.21%)
May 10, 2021 2.830 2.830 2.814 2.814 2,900 -0.04(-1.26%)
May 07, 2021 2.850 2.850 2.850 2.850 500 -0.00(-0.07%)
May 06, 2021 2.800 2.852 2.800 2.852 1,584 +0.11(+4.09%)
May 05, 2021 2.769 2.770 2.740 2.740 2,678 -0.06(-2.21%)
May 04, 2021 2.802 2.802 2.802 2.802 1,010 -0.01(-0.28%)
May 03, 2021 2.805 2.810 2.805 2.810 2,000 +0.01(+0.36%)
Apr 30, 2021 2.800 2.800 2.800 2.800 10,100 -0.04(-1.41%)
Apr 29, 2021 2.837 2.840 2.830 2.840 20,000 -0.04(-1.31%)
Apr 28, 2021 2.839 2.878 2.839 2.878 14,980 +0.07(+2.43%)
Apr 27, 2021 2.809 2.809 2.809 2.809 1,510 +0.02(+0.70%)
Apr 26, 2021 2.830 2.830 2.790 2.790 61,300 -0.01(-0.46%)
Apr 23, 2021 2.803 2.803 2.803 2.803 5,500 +0.03(+1.19%)
Apr 21, 2021 2.770 2.770 2.770 0 -0.02(-0.84%)
Apr 20, 2021 2.884 2.884 2.791 2.793 11,900 -0.12(-4.10%)
Apr 19, 2021 2.940 2.940 2.913 2.913 13,989 -0.06(-1.92%)
Apr 16, 2021 2.970 3.032 2.970 2.970 6,300 +0.02(+0.68%)
Apr 15, 2021 2.861 2.950 2.861 2.950 1,000 +0.09(+3.14%)
Apr 14, 2021 2.830 2.871 2.830 2.860 25,500 +0.02(+0.57%)
Apr 13, 2021 2.870 2.870 2.829 2.844 128,781 -0.04(-1.29%)
Apr 12, 2021 2.881 2.881 2.881 1 +0.00(+0.00%)
Apr 09, 2021 2.914 2.920 2.881 2.881 51,800 -0.01(-0.31%)
Apr 08, 2021 2.870 2.912 2.870 2.890 2,350 +0.02(+0.70%)
Apr 07, 2021 2.850 2.870 2.850 2.870 5,500 +0.01(+0.52%)
Apr 06, 2021 2.857 2.857 2.855 2.855 501 -0.02(-0.69%)
Apr 05, 2021 2.898 2.898 2.870 2.875 10,975 -0.08(-2.54%)
Apr 01, 2021 2.841 2.950 2.841 2.950 8,800 +0.12(+4.24%)
Mar 31, 2021 2.830 2.830 2.830 2.830 2,200 +0.01(+0.35%)
Mar 30, 2021 2.760 2.820 2.760 2.820 12,752 +0.03(+1.22%)
Mar 29, 2021 2.776 2.798 2.750 2.786 12,851 -0.04(-1.38%)
Mar 26, 2021 2.800 2.825 2.790 2.825 32,800 +0.06(+1.99%)
Mar 25, 2021 2.770 2.770 2.770 2.770 1,450 -0.02(-0.62%)
Mar 24, 2021 2.680 2.826 2.680 2.787 14,076 -0.01(-0.46%)
Mar 23, 2021 2.830 2.830 2.800 2.800 1,600 -0.05(-1.75%)
Mar 22, 2021 2.872 2.872 2.845 2.850 6,600 -0.01(-0.25%)
Mar 19, 2021 2.880 2.900 2.857 2.857 2,900 -0.02(-0.80%)
Mar 18, 2021 2.915 2.915 2.880 2.880 6,100 +0.00(+0.00%)
Mar 17, 2021 2.880 2.880 2.880 2.880 3,001 -0.02(-0.69%)
Mar 16, 2021 2.869 2.900 2.869 2.900 1,646 +0.03(+1.05%)
Mar 15, 2021 2.850 2.880 2.850 2.870 1,146 -0.04(-1.36%)
Mar 12, 2021 2.909 2.909 2.909 2.909 5,000 -0.04(-1.37%)
Mar 11, 2021 2.948 2.950 2.948 2.950 2,511 +0.06(+2.09%)
Mar 10, 2021 2.889 2.889 2.889 2.889 100 +0.02(+0.68%)
Mar 09, 2021 2.870 2.870 2.860 2.870 6,602 +0.00(+0.17%)
Mar 08, 2021 2.990 2.990 2.848 2.865 1,478 +0.08(+3.02%)
Mar 05, 2021 2.800 2.800 2.781 2.781 20,900 -0.07(-2.42%)
Mar 04, 2021 2.841 2.870 2.840 2.850 9,915 +0.11(+4.01%)
Mar 03, 2021 2.725 2.740 2.725 2.740 760 +0.03(+1.11%)
Mar 02, 2021 2.733 2.733 2.710 2.710 2,212 -0.04(-1.45%)
Mar 01, 2021 2.710 2.750 2.710 2.750 9,900 +0.04(+1.48%)
Feb 26, 2021 2.710 2.710 2.710 2.710 26,000 -0.12(-4.24%)
Feb 25, 2021 2.830 2.830 2.830 78 +0.00(+0.00%)
Feb 24, 2021 2.800 2.830 2.800 2.830 952 +0.00(+0.00%)
Feb 23, 2021 2.830 2.830 2.800 2.830 3,007 -0.01(-0.44%)
Feb 22, 2021 2.880 2.890 2.842 2.842 50,401 -0.02(-0.61%)
Feb 19, 2021 2.880 2.880 2.860 2.860 4,300 -0.03(-1.06%)
Feb 18, 2021 2.876 2.897 2.876 2.890 6,569 +0.00(+0.02%)
Feb 17, 2021 2.917 2.917 2.890 2.890 41,700 -0.06(-2.03%)
Feb 16, 2021 2.950 2.960 2.900 2.950 5,358 +0.04(+1.37%)
Feb 12, 2021 2.900 2.910 2.900 2.910 2,100 +0.03(+0.87%)
Feb 11, 2021 2.874 2.900 2.874 2.885 2,397 +0.03(+0.96%)
Feb 10, 2021 2.861 2.861 2.857 2.857 1,975 -0.01(-0.19%)
Feb 09, 2021 2.910 2.919 2.863 2.863 6,947 -0.07(-2.29%)
Feb 08, 2021 2.923 2.930 2.884 2.930 49,192 +0.01(+0.34%)
Feb 05, 2021 2.900 2.920 2.900 2.920 40,200 +0.03(+0.91%)
Feb 04, 2021 2.866 2.910 2.866 2.894 39,461 +0.00(+0.01%)
Feb 03, 2021 2.910 2.910 2.893 2.893 3,115 -0.01(-0.23%)
Feb 02, 2021 2.915 2.915 2.900 2.900 9,000 +0.02(+0.69%)
Feb 01, 2021 2.885 2.890 2.880 2.880 2,931 +0.03(+1.05%)
Jan 29, 2021 2.940 2.940 2.846 2.850 18,200 -0.09(-3.06%)
Jan 28, 2021 2.825 2.940 2.820 2.940 17,736 +0.13(+4.63%)
Jan 27, 2021 2.790 2.840 2.770 2.810 153,800 -0.01(-0.35%)
Jan 26, 2021 2.850 2.850 2.817 2.820 44,036 -0.06(-2.12%)
Jan 25, 2021 2.900 2.900 2.881 75,000 -0.02(-0.66%)
Jan 22, 2021 2.897 2.900 2.875 2.900 12,900 -0.01(-0.34%)
Jan 21, 2021 2.910 2.910 2.910 2.910 100 -0.02(-0.76%)
Jan 20, 2021 2.910 2.950 2.910 2.932 650 +0.05(+1.82%)
Jan 19, 2021 2.925 2.925 2.880 2.880 9,769 -0.02(-0.69%)
Jan 15, 2021 2.890 2.940 2.890 2.900 23,800 -0.06(-2.19%)
Jan 14, 2021 2.920 2.965 2.920 2.965 9,200 +0.05(+1.89%)
Jan 13, 2021 2.880 2.925 2.880 2.910 11,160 +0.00(+0.00%)
Jan 12, 2021 2.910 2.920 2.880 2.910 59,804 +0.01(+0.34%)
Jan 11, 2021 2.850 2.910 2.830 2.900 30,369 -0.01(-0.34%)
Jan 08, 2021 2.882 2.910 2.870 2.910 59,200 -0.04(-1.36%)
Jan 07, 2021 2.950 2.950 2.950 2.950 10,025 -0.01(-0.45%)
Jan 06, 2021 2.970 3.020 2.960 2.963 44,670 -0.03(-0.89%)
Jan 05, 2021 2.970 3.000 2.970 2.990 5,220 +0.04(+1.34%)
Jan 04, 2021 2.950 2.965 2.950 2.950 7,500 +0.00(+0.02%)
Dec 31, 2020 2.950 2.950 2.950 715 -0.06(-1.99%)
Dec 30, 2020 3.010 3.010 3.010 3.010 715 +0.05(+1.69%)
Dec 29, 2020 3.018 3.020 2.960 2.960 24,127 -0.05(-1.66%)
Dec 28, 2020 2.840 3.010 2.840 3.010 9,254 +0.03(+1.01%)
Dec 24, 2020 2.900 2.980 2.900 2.980 4,700 -0.03(-1.00%)
Dec 23, 2020 3.014 3.020 3.000 3.010 1,545 +0.01(+0.47%)
Dec 22, 2020 2.950 2.996 2.912 2.996 10,539 +0.03(+0.88%)
Dec 21, 2020 3.000 3.030 2.970 2.970 36,900 -0.15(-4.94%)
Dec 18, 2020 3.180 3.180 3.124 3.124 15,200 -0.11(-3.27%)
Dec 17, 2020 3.195 3.230 3.190 3.230 8,720 +0.03(+0.94%)
Dec 16, 2020 3.176 3.200 3.176 3.200 1,131 +0.01(+0.26%)
Dec 15, 2020 3.190 3.192 3.190 3.192 6,135 +0.03(+1.00%)
Dec 14, 2020 3.050 3.160 3.050 3.160 266 -0.01(-0.32%)
Dec 11, 2020 3.150 3.170 3.150 3.170 600 -0.04(-1.12%)
Dec 10, 2020 3.250 3.250 3.206 3.206 710 +0.10(+3.09%)
Dec 09, 2020 3.140 3.140 3.080 3.110 48,800 -0.03(-1.01%)
Dec 08, 2020 3.142 3.142 3.142 3.142 950 -0.04(-1.33%)
Dec 07, 2020 3.180 3.184 3.170 3.184 5,095 +0.03(+1.08%)
Dec 04, 2020 3.141 3.160 3.141 3.150 4,100 +0.03(+0.96%)
Dec 03, 2020 3.114 3.120 3.114 3.120 456 +0.01(+0.32%)
Dec 02, 2020 3.110 3.110 3.110 3.110 512 -0.05(-1.58%)
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.