CNE.TO - Canacol Energy Ltd

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20194.73004.73004.67004.69004.69003,800
Nov 18, 20194.77004.77004.64004.73004.7300248,400
Nov 15, 20194.71004.76004.70004.76004.7600189,100
Nov 14, 20194.76004.80004.69004.72004.720068,000
Nov 13, 20194.86004.86004.73004.76004.7600112,000
Nov 12, 20194.81004.91004.81004.89004.8900271,100
Nov 11, 20194.85004.85004.76004.81004.8100130,300
Nov 08, 20194.82004.93004.76004.86004.8600217,900
Nov 07, 20194.82004.82004.77004.80004.8000155,600
Nov 06, 20194.80004.85004.73004.82004.8200293,000
Nov 05, 20194.71004.88004.70004.81004.8100330,600
Nov 04, 20194.90004.90004.69004.72004.7200224,300
Nov 01, 20194.85004.99004.82004.90004.9000641,300
Oct 31, 20194.71004.88004.67004.85004.8500773,500
Oct 30, 20194.67004.77004.56004.70004.7000400,300
Oct 29, 20194.65004.89004.64004.68004.6800593,900
Oct 28, 20194.68004.70004.61004.68004.6800179,700
Oct 25, 20194.43004.76004.43004.68004.6800320,300
Oct 24, 20194.42004.46004.35004.43004.4300136,000
Oct 23, 20194.32004.36004.30004.36004.360074,900
Oct 22, 20194.26004.35004.26004.32004.320055,000
Oct 21, 20194.30004.31004.28004.30004.300047,000
Oct 18, 20194.30004.32004.28004.31004.310095,000
Oct 17, 20194.24004.28004.19004.28004.280088,700
Oct 16, 20194.25004.33004.22004.24004.240042,900
Oct 15, 20194.42004.42004.22004.25004.250097,000
Oct 11, 20194.35004.35004.29004.35004.350068,400
Oct 10, 20194.35004.37004.30004.33004.330047,000
Oct 09, 20194.36004.36004.20004.27004.270075,500
Oct 08, 20194.31004.36004.24004.33004.3300102,800
Oct 07, 20194.49004.51004.36004.38004.380096,300
Oct 04, 20194.53004.54004.41004.50004.5000133,900
Oct 03, 20194.28004.47004.21004.42004.4200285,700
Oct 02, 20194.45004.47004.26004.28004.2800165,900
Oct 01, 20194.48004.63004.39004.43004.4300141,500
Sep 30, 20194.56004.61004.46004.53004.5300222,000
Sep 27, 20194.56004.61004.52004.59004.590076,100
Sep 26, 20194.65004.68004.56004.59004.5900104,100
Sep 25, 20194.68004.68004.59004.65004.6500142,400
Sep 24, 20194.69004.72004.66004.70004.700090,200
Sep 23, 20194.65004.76004.64004.71004.7100164,800
Sep 20, 20194.72004.73004.64004.65004.650021,000
Sep 19, 20194.66004.77004.62004.76004.760093,000
Sep 18, 20194.67004.71004.64004.68004.680037,900
Sep 17, 20194.71004.85004.66004.69004.6900105,400
Sep 16, 20194.66004.81004.66004.73004.7300240,600
Sep 13, 20194.62004.67004.61004.63004.630039,300
Sep 12, 20194.61004.73004.61004.62004.620038,200
Sep 11, 20194.70004.73004.60004.63004.630054,600
Sep 10, 20194.67004.76004.67004.69004.690047,100
Sep 09, 20194.70004.71004.63004.67004.6700133,100
Sep 06, 20194.73004.74004.67004.69004.6900100,500
Sep 05, 20194.81004.82004.74004.75004.750077,900
Sep 04, 20194.83004.86004.80004.80004.8000142,800
Sep 03, 20194.79004.86004.78004.81004.8100125,100
Aug 30, 20194.74004.85004.66004.79004.7900138,800
Aug 29, 20194.61004.79004.58004.74004.7400272,800
Aug 28, 20194.61004.67004.48004.60004.6000207,300
Aug 27, 20194.46004.63004.39004.62004.6200483,700
Aug 26, 20194.55004.63004.45004.46004.4600261,300
Aug 23, 20194.68004.71004.45004.48004.4800107,000
Aug 22, 20194.72004.73004.63004.65004.650051,200
Aug 21, 20194.64004.78004.63004.70004.700082,900
Aug 20, 20194.78004.79004.70004.73004.730051,600
Aug 19, 20194.70004.81004.69004.80004.8000105,200
Aug 16, 20194.68004.72004.64004.70004.7000133,000
Aug 15, 20194.68004.73004.62004.68004.680092,500
Aug 14, 20194.75004.75004.66004.69004.6900101,800
Aug 13, 20194.79004.81004.61004.79004.7900145,000
Aug 12, 20194.81004.81004.66004.78004.7800132,500
Aug 09, 20194.63004.86004.63004.82004.8200355,300
Aug 08, 20194.79004.95004.75004.92004.9200181,200
Aug 07, 20194.76004.80004.68004.77004.7700155,000
Aug 06, 20194.83004.88004.74004.79004.7900204,000
Aug 02, 20195.01005.02004.90004.91004.9100251,300
Aug 01, 20195.05005.05004.98004.99004.9900201,900
Jul 31, 20194.91005.04004.91005.03005.0300444,600
Jul 30, 20194.96004.96004.80004.92004.9200427,800
Jul 29, 20194.90004.97004.87004.94004.94001,145,100
Jul 26, 20194.69004.86004.60004.83004.8300920,800
Jul 25, 20194.54004.79004.54004.74004.7400501,000
Jul 24, 20194.54004.59004.49004.55004.5500224,400
Jul 23, 20194.56004.59004.52004.55004.550050,800
Jul 22, 20194.49004.61004.46004.59004.5900198,200
Jul 19, 20194.50004.50004.44004.49004.490067,400
Jul 18, 20194.50004.51004.44004.50004.5000133,800
Jul 17, 20194.51004.55004.48004.53004.5300390,600
Jul 16, 20194.55004.57004.49004.53004.5300150,300
Jul 15, 20194.48004.55004.46004.51004.510074,500
Jul 12, 20194.56004.57004.44004.52004.520099,200
Jul 11, 20194.56004.64004.54004.54004.5400161,500
Jul 10, 20194.46004.59004.44004.58004.5800289,500
Jul 09, 20194.41004.46004.36004.46004.460058,500
Jul 08, 20194.38004.42004.34004.41004.410074,600
Jul 05, 20194.35004.38004.29004.35004.350048,200
Jul 04, 20194.38004.38004.30004.36004.360031,100
Jul 03, 20194.36004.42004.31004.40004.4000160,800
Jul 02, 20194.44004.48004.34004.38004.3800166,700
Jun 28, 20194.40004.43004.35004.40004.4000134,900
Jun 27, 20194.41004.43004.34004.39004.3900208,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...