Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (TSX: CNE )

3.850 -0.220 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.880 4.140 3.800 3.850 112,524 -0.22(-5.41%)
Nov 21, 2024 4.000 4.450 3.880 4.070 145,218 +0.09(+2.26%)
Nov 20, 2024 3.200 3.990 3.200 3.980 144,867 +0.57(+16.72%)
Nov 19, 2024 3.030 3.460 3.030 3.410 75,199 +0.31(+10.00%)
Nov 18, 2024 3.000 3.230 3.000 3.100 107,070 +0.07(+2.31%)
Nov 15, 2024 3.060 3.130 2.960 3.030 24,096 -0.09(-2.88%)
Nov 14, 2024 3.020 3.180 3.000 3.120 75,105 +0.11(+3.65%)
Nov 13, 2024 2.940 3.080 2.940 3.010 16,053 -0.07(-2.27%)
Nov 12, 2024 2.990 3.120 2.990 3.080 67,555 +0.09(+3.01%)
Nov 11, 2024 3.070 3.140 2.920 2.990 21,779 -0.10(-3.24%)
Nov 08, 2024 3.030 3.210 2.890 3.090 81,326 -0.02(-0.64%)
Nov 07, 2024 2.940 3.210 2.940 3.110 33,639 +0.17(+5.78%)
Nov 06, 2024 2.760 3.080 2.760 2.940 44,018 +0.15(+5.38%)
Nov 05, 2024 2.760 2.860 2.760 2.790 15,259 +0.00(+0.00%)
Nov 04, 2024 2.800 2.840 2.760 2.790 21,918 -0.03(-1.06%)
Nov 01, 2024 2.820 2.910 2.800 2.820 18,877 +0.00(+0.00%)
Oct 31, 2024 2.840 2.870 2.800 2.820 9,745 -0.05(-1.74%)
Oct 30, 2024 2.960 2.960 2.810 2.870 18,013 -0.03(-1.03%)
Oct 29, 2024 2.930 2.980 2.900 2.900 33,502 -0.10(-3.33%)
Oct 28, 2024 3.000 3.010 2.960 3.000 15,187 +0.02(+0.67%)
Oct 25, 2024 3.000 3.000 2.970 2.980 108,811 -0.09(-2.93%)
Oct 24, 2024 3.100 3.140 3.050 3.070 31,994 -0.07(-2.23%)
Oct 23, 2024 3.210 3.210 3.070 3.140 26,591 -0.04(-1.26%)
Oct 22, 2024 3.240 3.280 3.180 3.180 21,405 -0.06(-1.85%)
Oct 21, 2024 3.320 3.320 3.200 3.240 5,661 -0.01(-0.31%)
Oct 18, 2024 3.220 3.340 3.100 3.250 40,514 -0.03(-0.91%)
Oct 17, 2024 3.350 3.350 3.220 3.280 28,378 -0.04(-1.20%)
Oct 16, 2024 3.390 3.390 3.320 3.320 12,596 -0.07(-2.06%)
Oct 15, 2024 3.410 3.420 3.320 3.390 41,770 -0.01(-0.29%)
Oct 11, 2024 3.400 0 -0.03(-0.87%)
Oct 10, 2024 3.450 3.460 3.430 3.430 1,342 -0.02(-0.58%)
Oct 09, 2024 3.470 3.470 3.430 3.450 2,435 +0.04(+1.17%)
Oct 08, 2024 3.500 3.500 3.360 3.410 5,353 -0.13(-3.67%)
Oct 07, 2024 3.570 3.570 3.510 3.540 68,384 +0.04(+1.14%)
Oct 04, 2024 3.560 3.600 3.500 3.500 16,326 -0.06(-1.69%)
Oct 03, 2024 3.650 3.650 3.540 3.560 5,607 +0.06(+1.71%)
Oct 02, 2024 3.470 3.650 3.470 3.500 21,364 +0.00(+0.00%)
Oct 01, 2024 3.510 3.520 3.440 3.500 45,245 +0.05(+1.45%)
Sep 30, 2024 3.570 3.570 3.440 3.450 14,738 -0.03(-0.86%)
Sep 27, 2024 3.530 3.540 3.470 3.480 36,970 -0.05(-1.42%)
Sep 26, 2024 3.590 3.590 3.480 3.530 16,243 -0.02(-0.56%)
Sep 25, 2024 3.530 3.550 3.450 3.550 12,365 +0.00(+0.00%)
Sep 24, 2024 3.520 3.650 3.480 3.550 62,091 +0.06(+1.72%)
Sep 23, 2024 3.430 3.520 3.310 3.490 47,652 +0.18(+5.44%)
Sep 20, 2024 3.390 3.490 3.310 3.310 33,999 -0.07(-2.07%)
Sep 19, 2024 3.550 3.550 3.300 3.380 30,260 -0.08(-2.31%)
Sep 18, 2024 3.300 3.470 3.300 3.460 27,219 +0.16(+4.85%)
Sep 17, 2024 3.360 3.360 3.300 3.300 14,666 -0.06(-1.79%)
Sep 16, 2024 3.400 3.400 3.260 3.360 19,772 +0.13(+4.02%)
Sep 13, 2024 3.350 3.490 3.230 3.230 14,851 -0.12(-3.58%)
Sep 12, 2024 3.320 3.350 3.220 3.350 17,348 +0.11(+3.40%)
Sep 11, 2024 3.340 3.340 3.170 3.240 11,114 -0.02(-0.61%)
Sep 10, 2024 3.350 3.350 3.150 3.260 45,286 -0.03(-0.91%)
Sep 09, 2024 3.420 3.430 3.290 3.290 59,445 -0.11(-3.24%)
Sep 06, 2024 3.470 3.470 3.230 3.400 48,117 -0.04(-1.16%)
Sep 05, 2024 3.570 3.600 3.430 3.440 55,988 -0.13(-3.64%)
Sep 04, 2024 3.610 3.620 3.570 3.570 24,772 -0.03(-0.83%)
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.