CNE.TO - Canacol Energy Ltd

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20204.34004.35004.30004.34004.3400209,500
Jan 16, 20204.40004.42004.32004.34004.3400309,800
Jan 15, 20204.44004.44004.37004.38004.3800164,400
Jan 14, 20204.50004.50004.41004.44004.4400198,700
Jan 13, 20204.48004.51004.43004.49004.4900116,500
Jan 10, 20204.56004.56004.47004.50004.5000125,100
Jan 09, 20204.50004.57004.48004.56004.560095,400
Jan 08, 20204.59004.61004.48004.51004.5100275,100
Jan 07, 20204.69004.69004.57004.60004.6000209,900
Jan 06, 20204.70004.74004.63004.67004.6700237,800
Jan 03, 20204.67004.73004.66004.71004.7100216,000
Jan 02, 20204.69004.74004.60004.67004.6700329,400
Dec 31, 20194.70004.76004.64004.67004.6700474,300
Dec 30, 20194.73004.78004.69004.71004.7100311,500
Dec 27, 20194.73004.78004.64004.72004.7200394,700
Dec 24, 20194.64004.74004.55004.72004.7200303,100
Dec 23, 20194.63004.68004.58004.64004.6400147,900
Dec 20, 20194.67004.68004.60004.62004.6200125,300
Dec 19, 20194.59004.73004.58004.67004.6700608,900
Dec 18, 20194.53004.63004.52004.58004.5800396,700
Dec 17, 20194.54004.65004.51004.55004.5500181,300
Dec 16, 20194.49004.57004.43004.54004.5400410,200
Dec 13, 20194.51004.52004.44004.48004.4800211,200
Dec 13, 20190.052 Dividend
Dec 12, 20194.48004.62004.42004.52004.4680388,300
Dec 11, 20194.51004.51004.46004.48004.42852,975,200
Dec 10, 20194.49004.54004.44004.52004.4680215,900
Dec 09, 20194.50004.60004.48004.50004.4482305,200
Dec 06, 20194.53004.63004.49004.50004.4482404,600
Dec 05, 20194.42004.54004.40004.49004.4383233,600
Dec 04, 20194.25004.44004.25004.40004.3494267,800
Dec 03, 20194.31004.35004.26004.27004.2209332,300
Dec 02, 20194.54004.54004.31004.33004.2802382,500
Nov 29, 20194.29004.57004.29004.52004.4680308,300
Nov 28, 20194.34004.38004.28004.31004.2604253,000
Nov 27, 20194.36004.55004.28004.36004.3098414,900
Nov 26, 20194.49004.49004.32004.36004.3098640,200
Nov 25, 20194.56004.66004.50004.53004.4779238,800
Nov 22, 20194.59004.63004.53004.54004.4878127,300
Nov 21, 20194.54004.60004.50004.58004.5273113,200
Nov 20, 20194.62004.63004.48004.58004.527395,300
Nov 19, 20194.70004.70004.64004.64004.586699,800
Nov 18, 20194.77004.77004.64004.73004.6756248,400
Nov 15, 20194.71004.76004.70004.76004.7052189,100
Nov 14, 20194.76004.80004.69004.72004.665768,000
Nov 13, 20194.86004.86004.73004.76004.7052112,000
Nov 12, 20194.81004.91004.81004.89004.8337271,100
Nov 11, 20194.85004.85004.76004.81004.7547130,300
Nov 08, 20194.82004.93004.76004.86004.8041217,900
Nov 07, 20194.82004.82004.77004.80004.7448155,600
Nov 06, 20194.80004.85004.73004.82004.7645293,000
Nov 05, 20194.71004.88004.70004.81004.7547330,600
Nov 04, 20194.90004.90004.69004.72004.6657224,300
Nov 01, 20194.85004.99004.82004.90004.8436641,300
Oct 31, 20194.71004.88004.67004.85004.7942773,500
Oct 30, 20194.67004.77004.56004.70004.6459400,300
Oct 29, 20194.65004.89004.64004.68004.6262593,900
Oct 28, 20194.68004.70004.61004.68004.6262179,700
Oct 25, 20194.43004.76004.43004.68004.6262320,300
Oct 24, 20194.42004.46004.35004.43004.3790136,000
Oct 23, 20194.32004.36004.30004.36004.309874,900
Oct 22, 20194.26004.35004.26004.32004.270355,000
Oct 21, 20194.30004.31004.28004.30004.250547,000
Oct 18, 20194.30004.32004.28004.31004.260495,000
Oct 17, 20194.24004.28004.19004.28004.230888,700
Oct 16, 20194.25004.33004.22004.24004.191242,900
Oct 15, 20194.42004.42004.22004.25004.201197,000
Oct 11, 20194.35004.35004.29004.35004.300068,400
Oct 10, 20194.35004.37004.30004.33004.280247,000
Oct 09, 20194.36004.36004.20004.27004.220975,500
Oct 08, 20194.31004.36004.24004.33004.2802102,800
Oct 07, 20194.49004.51004.36004.38004.329696,300
Oct 04, 20194.53004.54004.41004.50004.4482133,900
Oct 03, 20194.28004.47004.21004.42004.3692285,700
Oct 02, 20194.45004.47004.26004.28004.2308165,900
Oct 01, 20194.48004.63004.39004.43004.3790141,500
Sep 30, 20194.56004.61004.46004.53004.4779222,000
Sep 27, 20194.56004.61004.52004.59004.537276,100
Sep 26, 20194.65004.68004.56004.59004.5372104,100
Sep 25, 20194.68004.68004.59004.65004.5965142,400
Sep 24, 20194.69004.72004.66004.70004.645990,200
Sep 23, 20194.65004.76004.64004.71004.6558164,800
Sep 20, 20194.72004.73004.64004.65004.596521,000
Sep 19, 20194.66004.77004.62004.76004.705293,000
Sep 18, 20194.67004.71004.64004.68004.626237,900
Sep 17, 20194.71004.85004.66004.69004.6360105,400
Sep 16, 20194.66004.81004.66004.73004.6756240,600
Sep 13, 20194.62004.67004.61004.63004.576739,300
Sep 12, 20194.61004.73004.61004.62004.566838,200
Sep 11, 20194.70004.73004.60004.63004.576754,600
Sep 10, 20194.67004.76004.67004.69004.636047,100
Sep 09, 20194.70004.71004.63004.67004.6163133,100
Sep 06, 20194.73004.74004.67004.69004.6360100,500
Sep 05, 20194.81004.82004.74004.75004.695477,900
Sep 04, 20194.83004.86004.80004.80004.7448142,800
Sep 03, 20194.79004.86004.78004.81004.7547125,100
Aug 30, 20194.74004.85004.66004.79004.7349138,800
Aug 29, 20194.61004.79004.58004.74004.6855272,800
Aug 28, 20194.61004.67004.48004.60004.5471207,300
Aug 27, 20194.46004.63004.39004.62004.5668483,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...