Skip to main content

Canacol Energy Ltd (OP: CNNEF )

1.470 -0.050 (-3.29%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 2.610 2.630 2.590 2.590 18,000 -0.03(-1.13%)
Jan 31, 2022 2.530 2.619 2.530 2.619 12,340 +0.14(+5.62%)
Jan 28, 2022 2.468 2.490 2.468 2.480 20,554 -0.03(-1.20%)
Jan 27, 2022 2.518 2.518 2.510 2.510 12,840 -0.01(-0.28%)
Jan 26, 2022 2.517 2.517 2.517 2.517 50,000 -0.00(-0.12%)
Jan 25, 2022 2.460 2.532 2.460 2.520 9,914 -0.01(-0.40%)
Jan 24, 2022 2.492 2.530 2.466 2.530 54,271 +0.03(+1.20%)
Jan 21, 2022 2.520 2.520 2.500 2.500 5,502 -0.05(-1.96%)
Jan 20, 2022 2.608 2.615 2.540 2.550 5,650 -0.02(-0.78%)
Jan 19, 2022 2.576 2.630 2.570 2.570 27,000 +0.01(+0.39%)
Jan 18, 2022 2.548 2.581 2.548 2.560 22,593 +0.03(+1.27%)
Jan 14, 2022 2.528 0 -0.00(-0.08%)
Jan 13, 2022 2.558 2.570 2.518 2.530 23,977 -0.01(-0.28%)
Jan 12, 2022 2.548 2.555 2.537 2.537 19,804 +0.02(+0.68%)
Jan 11, 2022 2.510 2.520 2.510 2.520 2,590 +0.02(+0.92%)
Jan 10, 2022 2.507 2.507 2.497 2.497 10,000 -0.01(-0.51%)
Jan 07, 2022 2.520 2.528 2.510 2.510 4,647 -0.02(-0.79%)
Jan 06, 2022 2.520 2.530 2.520 2.530 21,550 +0.00(+0.19%)
Jan 05, 2022 2.590 2.590 2.525 2.525 1,700 +0.00(+0.20%)
Jan 04, 2022 2.530 2.530 2.520 2.520 18,475 -0.18(-6.67%)
Jan 03, 2022 2.410 2.700 2.410 2.700 313 +0.19(+7.66%)
Dec 31, 2021 2.508 2.508 2.508 2.508 1,510 -0.00(-0.10%)
Dec 30, 2021 2.510 2.519 2.500 2.510 3,500 -0.01(-0.38%)
Dec 29, 2021 2.500 2.520 2.500 2.520 1,284 -0.06(-2.33%)
Dec 28, 2021 2.500 2.580 2.500 2.580 3,031 +0.13(+5.31%)
Dec 27, 2021 2.450 2.450 2.450 2.450 2,200 -0.06(-2.39%)
Dec 23, 2021 2.510 2.510 2.510 2.510 310 +0.01(+0.40%)
Dec 22, 2021 2.478 2.500 2.478 2.500 9,906 +0.04(+1.63%)
Dec 21, 2021 2.350 2.480 2.350 2.460 8,885 +0.08(+3.58%)
Dec 20, 2021 2.390 2.400 2.368 2.375 5,540 -0.06(-2.26%)
Dec 17, 2021 2.450 2.450 2.408 2.430 12,441 -0.04(-1.62%)
Dec 16, 2021 2.470 2.470 2.470 2.470 1,601 +0.01(+0.41%)
Dec 15, 2021 2.410 2.460 2.430 2.460 1,400 +0.01(+0.41%)
Dec 14, 2021 2.452 2.470 2.390 2.450 82,867 -0.05(-1.84%)
Dec 13, 2021 2.500 2.500 2.490 2.496 2,700 -0.03(-1.34%)
Dec 09, 2021 2.530 2.530 2.530 0 -0.06(-2.32%)
Dec 07, 2021 2.590 2.590 2.590 50 +0.09(+3.60%)
Dec 06, 2021 2.512 2.512 2.500 2.500 4,161 +0.06(+2.48%)
Dec 03, 2021 2.460 2.468 2.434 2.439 12,286 -0.04(-1.64%)
Dec 02, 2021 2.479 2.510 2.478 2.480 13,180 +0.00(+0.00%)
Dec 01, 2021 2.520 2.560 2.468 2.480 37,051 +0.01(+0.52%)
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 -0.02(-0.64%)
Oct 26, 2021 3.140 3.140 3.140 3.140 500 -0.03(-0.97%)
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%)
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.