Canacol Energy Ltd (TSX: CNE )

2.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.520 0 -0.07(-2.70%)
Jun 29, 2022 2.620 2.650 2.580 2.590 178,366 -0.07(-2.63%)
Jun 28, 2022 2.590 2.670 2.570 2.660 316,129 +0.08(+3.10%)
Jun 27, 2022 2.550 2.590 2.540 2.580 259,444 +0.04(+1.57%)
Jun 24, 2022 2.590 2.590 2.530 2.540 182,078 -0.03(-1.17%)
Jun 23, 2022 2.700 2.710 2.560 2.570 265,718 -0.12(-4.46%)
Jun 22, 2022 2.640 2.740 2.640 2.690 171,832 -0.01(-0.37%)
Jun 21, 2022 2.590 2.760 2.590 2.700 349,662 +0.12(+4.65%)
Jun 20, 2022 2.670 2.680 2.430 2.580 905,553 -0.10(-3.73%)
Jun 17, 2022 2.730 2.770 2.680 2.680 356,919 -0.04(-1.47%)
Jun 16, 2022 2.770 2.780 2.680 2.720 327,460 -0.11(-3.89%)
Jun 15, 2022 2.820 2.830 2.750 2.830 245,192 +0.05(+1.80%)
Jun 14, 2022 2.910 2.950 2.770 2.780 329,508 -0.12(-4.14%)
Jun 13, 2022 2.940 2.980 2.850 2.900 212,395 -0.09(-3.01%)
Jun 10, 2022 3.040 3.040 2.900 2.990 327,838 -0.05(-1.64%)
Jun 09, 2022 3.030 3.080 2.980 3.040 195,579 -0.02(-0.65%)
Jun 08, 2022 3.160 3.160 3.010 3.060 302,491 -0.11(-3.47%)
Jun 07, 2022 3.150 3.180 3.120 3.170 274,334 +0.00(+0.00%)
Jun 06, 2022 3.200 3.210 3.140 3.170 126,310 -0.03(-0.94%)
Jun 03, 2022 3.150 3.200 3.130 3.200 100,127 +0.05(+1.59%)
Jun 02, 2022 3.110 3.180 3.110 3.150 214,537 +0.02(+0.64%)
Jun 01, 2022 3.060 3.140 3.030 3.130 205,283 +0.08(+2.62%)
May 31, 2022 3.130 3.130 3.000 3.050 443,532 -0.01(-0.33%)
May 30, 2022 2.830 3.060 2.830 3.060 350,503 +0.31(+11.27%)
May 27, 2022 2.750 2.800 2.690 2.750 333,334 +0.00(+0.00%)
May 26, 2022 2.700 2.760 2.700 2.750 181,226 +0.07(+2.61%)
May 25, 2022 2.710 2.750 2.680 2.680 368,124 -0.03(-1.11%)
May 24, 2022 2.780 2.780 2.690 2.710 146,690 -0.03(-1.09%)
May 20, 2022 2.740 0 +0.06(+2.24%)
May 19, 2022 2.700 2.710 2.650 2.680 77,660 -0.04(-1.47%)
May 18, 2022 2.840 2.840 2.690 2.720 80,830 -0.08(-2.86%)
May 17, 2022 2.760 2.810 2.730 2.800 89,569 +0.06(+2.19%)
May 16, 2022 2.770 2.770 2.700 2.740 103,541 +0.06(+2.24%)
May 13, 2022 2.760 2.760 2.630 2.680 114,873 +0.08(+3.08%)
May 12, 2022 2.640 2.640 2.550 2.600 138,674 +0.00(+0.00%)
May 11, 2022 2.730 2.740 2.600 2.600 199,337 -0.12(-4.41%)
May 10, 2022 2.670 2.780 2.670 2.720 194,846 +0.00(+0.00%)
May 09, 2022 2.830 2.830 2.690 2.720 229,064 -0.12(-4.23%)
May 06, 2022 2.770 2.850 2.740 2.840 196,580 +0.08(+2.90%)
May 05, 2022 2.810 2.820 2.740 2.760 118,252 -0.04(-1.43%)
May 04, 2022 2.800 2.810 2.750 2.800 144,765 +0.03(+1.08%)
May 03, 2022 2.790 2.810 2.770 2.770 136,588 +0.00(+0.00%)
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.