CNE.TO - Canacol Energy Ltd

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 28, 20194.07004.11004.04004.08004.080072,100
May 27, 20194.05004.09004.00004.06004.060024,900
May 24, 20194.01004.08003.94004.07004.0700172,000
May 23, 20193.98004.04003.93004.03004.0300243,400
May 22, 20194.05004.06003.99004.03004.0300105,400
May 21, 20194.03004.08003.95004.06004.0600129,100
May 17, 20194.07004.11004.05004.07004.070061,300
May 16, 20194.08004.15004.08004.11004.110071,700
May 15, 20194.11004.14004.10004.10004.100059,900
May 14, 20194.13004.16004.11004.13004.130056,000
May 13, 20194.16004.21004.10004.13004.130087,600
May 10, 20194.12004.18004.10004.17004.1700115,000
May 09, 20194.06004.13004.06004.12004.1200102,100
May 08, 20194.12004.13004.07004.10004.1000116,500
May 07, 20194.17004.18004.03004.12004.1200161,900
May 06, 20194.05004.18004.00004.17004.1700168,400
May 03, 20194.09004.09003.97004.06004.0600238,800
May 02, 20194.05004.06004.00004.04004.0400368,800
May 01, 20193.99004.12003.98004.11004.1100688,600
Apr 30, 20194.04004.08003.99004.00004.0000139,000
Apr 29, 20194.06004.06003.97004.05004.0500158,700
Apr 26, 20194.12004.12004.03004.06004.0600425,300
Apr 25, 20194.14004.16004.12004.13004.1300121,300
Apr 24, 20194.20004.20004.13004.15004.1500341,400
Apr 23, 20194.23004.24004.17004.19004.1900436,000
Apr 22, 20194.14004.30004.14004.22004.2200128,800
Apr 18, 20194.31004.31004.09004.12004.1200164,300
Apr 17, 20194.31004.32004.24004.30004.3000266,100
Apr 16, 20194.33004.33004.27004.31004.310082,900
Apr 15, 20194.29004.36004.27004.34004.3400165,100
Apr 12, 20194.41004.44004.27004.30004.3000948,300
Apr 11, 20194.35004.44004.34004.40004.4000243,100
Apr 10, 20194.42004.44004.40004.40004.4000360,400
Apr 09, 20194.43004.44004.38004.42004.4200798,600
Apr 08, 20194.43004.50004.42004.42004.4200336,900
Apr 05, 20194.42004.46004.39004.44004.4400227,500
Apr 04, 20194.47004.47004.42004.44004.440088,200
Apr 03, 20194.50004.50004.46004.46004.460069,900
Apr 02, 20194.53004.53004.46004.49004.4900445,900
Apr 01, 20194.54004.55004.45004.53004.5300159,700
Mar 29, 20194.58004.58004.52004.54004.5400151,400
Mar 28, 20194.52004.58004.50004.57004.5700328,000
Mar 27, 20194.44004.56004.40004.52004.5200215,900
Mar 26, 20194.48004.50004.39004.44004.4400475,000
Mar 25, 20194.52004.56004.43004.45004.4500593,700
Mar 22, 20194.70004.70004.52004.53004.5300463,900
Mar 21, 20194.57004.61004.48004.54004.5400319,100
Mar 20, 20194.58004.59004.54004.58004.5800349,200
Mar 19, 20194.61004.63004.57004.58004.580057,500
Mar 18, 20194.57004.64004.56004.59004.5900548,200
Mar 15, 20194.59004.62004.54004.56004.5600262,100
Mar 14, 20194.55004.60004.54004.58004.580097,700
Mar 13, 20194.55004.59004.52004.55004.5500126,700
Mar 12, 20194.59004.62004.56004.56004.5600364,700
Mar 11, 20194.53004.61004.53004.59004.5900604,200
Mar 08, 20194.51004.55004.47004.54004.5400161,100
Mar 07, 20194.53004.56004.53004.54004.5400211,400
Mar 06, 20194.57004.59004.53004.55004.5500403,600
Mar 05, 20194.61004.64004.57004.58004.5800223,900
Mar 04, 20194.56004.64004.52004.60004.6000253,700
Mar 01, 20194.44004.56004.44004.56004.56003,292,200
Feb 28, 20194.34004.50004.34004.46004.4600401,900
Feb 27, 20194.31004.38004.31004.33004.3300124,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...