Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (OP: CNNEF )

3.360 UNCHANGED
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.