CNE.TO - Canacol Energy Ltd

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20194.30004.31004.28004.30004.300013,100
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
Jun 26, 20194.37004.44004.34004.41004.4100244,700
Jun 25, 20194.34004.38004.30004.37004.370085,300
Jun 24, 20194.42004.46004.30004.34004.3400208,100
Jun 21, 20194.29004.54004.29004.51004.5100305,000
Jun 20, 20194.19004.31004.19004.29004.2900155,200
Jun 19, 20194.21004.22004.12004.17004.170037,100
Jun 18, 20194.22004.24004.16004.23004.230073,500
Jun 17, 20194.19004.20004.09004.19004.190069,800
Jun 14, 20194.26004.26004.16004.19004.190088,800
Jun 13, 20194.18004.23004.16004.23004.2300127,900
Jun 12, 20194.12004.18004.08004.16004.1600108,000
Jun 11, 20194.02004.02003.98004.00004.000050,800
Jun 10, 20194.00004.02003.95003.99003.990050,400
Jun 07, 20194.06004.06003.99003.99003.9900233,100
Jun 06, 20194.11004.11004.05004.06004.060078,700
Jun 05, 20194.15004.16004.07004.11004.1100128,100
Jun 04, 20194.12004.15004.09004.15004.150048,100
Jun 03, 20194.10004.12004.04004.10004.100052,600
May 31, 20194.02004.11004.02004.09004.0900153,500
May 30, 20194.07004.09004.05004.05004.050088,800
May 29, 20194.05004.10004.05004.07004.070043,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...