Skip to main content

Canacol Energy Ltd (TSX: CNE )

3.090 -0.020 (-0.64%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.