Other OTC - Delayed Quote • USD
Canacol Energy Ltd (CNNEF)
At close: 12:35 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.3100 | 3.4115 | 3.3000 | 3.4115 | 3.4115 | 5,773 |
| Apr 22, 2024 | 3.3400 | 3.3500 | 3.3300 | 3.3500 | 3.3500 | 12,100 |
| Apr 19, 2024 | 3.3900 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 3,900 |
| Apr 18, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 4,200 |
| Apr 17, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2,900 |
| Apr 16, 2024 | 3.1500 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 28,900 |
| Apr 15, 2024 | 3.3000 | 3.3000 | 3.1500 | 3.1900 | 3.1900 | 46,700 |
| Apr 12, 2024 | 3.3500 | 3.3500 | 3.2400 | 3.2500 | 3.2500 | 46,000 |
| Apr 11, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 8,500 |
| Apr 10, 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3600 | 3.3600 | 10,100 |
| Apr 9, 2024 | 3.4800 | 3.4800 | 3.3400 | 3.3700 | 3.3700 | 5,000 |
| Apr 8, 2024 | 3.4900 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 8,900 |
| Apr 5, 2024 | 3.4300 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 2,600 |
| Apr 4, 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 5,400 |
| Apr 3, 2024 | 3.4600 | 3.4700 | 3.4100 | 3.4200 | 3.4200 | 4,400 |
| Apr 2, 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 2,900 |
| Apr 1, 2024 | 3.3700 | 3.4500 | 3.3700 | 3.4500 | 3.4500 | 600 |
| Mar 28, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 1,200 |
| Mar 27, 2024 | 3.3000 | 3.4500 | 3.3000 | 3.4300 | 3.4300 | 4,400 |
| Mar 26, 2024 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 34,900 |
| Mar 25, 2024 | 3.4800 | 3.4800 | 3.1400 | 3.1600 | 3.1600 | 44,900 |
| Mar 22, 2024 | 4.1500 | 4.1500 | 3.5000 | 3.5600 | 3.5600 | 93,300 |
| Mar 21, 2024 | 4.4900 | 4.5500 | 4.4500 | 4.5200 | 4.5200 | 7,900 |
| Mar 20, 2024 | 4.2600 | 4.3500 | 4.2200 | 4.3500 | 4.3500 | 10,100 |
| Mar 19, 2024 | 4.1800 | 4.1800 | 4.1700 | 4.1700 | 4.1700 | 4,600 |
| Mar 18, 2024 | 4.2900 | 4.2900 | 4.1500 | 4.1500 | 4.1500 | 1,300 |
| Mar 15, 2024 | 4.1700 | 4.2900 | 4.1700 | 4.2900 | 4.2900 | 12,600 |
| Mar 14, 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1700 | 4.1700 | 2,200 |
| Mar 13, 2024 | 4.1700 | 4.2600 | 4.1700 | 4.2100 | 4.2100 | 6,200 |
| Mar 12, 2024 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | 4.1000 | 8,000 |
| Mar 11, 2024 | 3.8700 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 7,900 |
| Mar 8, 2024 | 3.9600 | 3.9700 | 3.9600 | 3.9600 | 3.9600 | 21,800 |
| Mar 7, 2024 | 3.8500 | 3.9500 | 3.7500 | 3.9500 | 3.9500 | 2,700 |
| Mar 6, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 1,100 |
| Mar 5, 2024 | 3.9100 | 3.9100 | 3.8200 | 3.8200 | 3.8200 | 4,400 |
| Mar 4, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 1,500 |
| Mar 1, 2024 | 3.7800 | 3.8900 | 3.7800 | 3.8100 | 3.8100 | 2,800 |
| Feb 29, 2024 | 3.7100 | 3.7800 | 3.6500 | 3.7800 | 3.7800 | 36,600 |
| Feb 28, 2024 | 3.7500 | 3.7700 | 3.7000 | 3.7100 | 3.7100 | 8,600 |
| Feb 27, 2024 | 3.9100 | 3.9100 | 3.7000 | 3.8000 | 3.8000 | 19,100 |
| Feb 26, 2024 | 3.9900 | 3.9900 | 3.8400 | 3.8500 | 3.8500 | 16,700 |
| Feb 23, 2024 | 4.0900 | 4.0900 | 3.9400 | 3.9800 | 3.9800 | 5,800 |
| Feb 22, 2024 | 4.1100 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 4,500 |
| Feb 21, 2024 | 4.1800 | 4.1900 | 4.1300 | 4.1300 | 4.1300 | 5,600 |
| Feb 20, 2024 | 4.0300 | 4.0500 | 4.0300 | 4.0500 | 4.0500 | 2,700 |
| Feb 16, 2024 | 3.8600 | 4.0600 | 3.8600 | 4.0600 | 4.0600 | 30,800 |
| Feb 15, 2024 | 3.7800 | 3.8600 | 3.7700 | 3.8600 | 3.8600 | 12,700 |
| Feb 14, 2024 | 3.8200 | 3.9600 | 3.8000 | 3.8000 | 3.8000 | 8,300 |
| Feb 13, 2024 | 4.1700 | 4.1700 | 3.7500 | 3.8500 | 3.8500 | 40,800 |
| Feb 12, 2024 | 4.3500 | 4.3500 | 4.0800 | 4.0800 | 4.0800 | 54,300 |
| Feb 9, 2024 | 4.4000 | 4.4100 | 4.3700 | 4.3800 | 4.3800 | 11,200 |
| Feb 8, 2024 | 4.4100 | 4.4100 | 4.3900 | 4.3900 | 4.3900 | 3,200 |
| Feb 7, 2024 | 4.4200 | 4.5100 | 4.3700 | 4.3700 | 4.3700 | 10,000 |
| Feb 6, 2024 | 4.5800 | 4.6500 | 4.5000 | 4.5000 | 4.5000 | 3,200 |
| Feb 5, 2024 | 4.4100 | 4.5200 | 4.4100 | 4.5200 | 4.5200 | 12,100 |
| Feb 2, 2024 | 4.4100 | 4.4500 | 4.4100 | 4.4100 | 4.4100 | 23,000 |
| Feb 1, 2024 | 4.6400 | 4.6800 | 4.4900 | 4.6300 | 4.6300 | 15,300 |
| Jan 31, 2024 | 4.6400 | 4.7000 | 4.6400 | 4.7000 | 4.7000 | 4,300 |
| Jan 30, 2024 | 4.7300 | 4.7300 | 4.5800 | 4.7200 | 4.7200 | 11,300 |
| Jan 29, 2024 | 4.8500 | 4.8500 | 4.7600 | 4.8000 | 4.8000 | 3,200 |
| Jan 26, 2024 | 4.8500 | 4.8500 | 4.8300 | 4.8300 | 4.8300 | 7,400 |
| Jan 25, 2024 | 4.8700 | 5.0600 | 4.8700 | 5.0600 | 5.0600 | 2,300 |
| Jan 24, 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | 4.7600 | 1,400 |
| Jan 23, 2024 | 4.7800 | 4.8100 | 4.7800 | 4.7900 | 4.7900 | 1,500 |
| Jan 22, 2024 | 4.7600 | 4.8500 | 4.7600 | 4.8400 | 4.8400 | 1,800 |
| Jan 19, 2024 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 13,100 |
| Jan 18, 2024 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 3,200 |
| Jan 17, 2024 | 4.8100 | 4.8800 | 4.8100 | 4.8800 | 4.8800 | 4,000 |
| Jan 16, 2024 | 5.0900 | 5.0900 | 4.8700 | 4.9100 | 4.9100 | 18,300 |
| Jan 12, 2024 | 4.9600 | 4.9800 | 4.9000 | 4.9600 | 4.9600 | 12,900 |
| Jan 11, 2024 | 4.9200 | 4.9300 | 4.9200 | 4.9200 | 4.9200 | 16,700 |
| Jan 10, 2024 | 4.8600 | 4.9600 | 4.8500 | 4.9600 | 4.9600 | 21,900 |
| Jan 9, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 9,900 |
| Jan 8, 2024 | 5.0800 | 5.0800 | 4.8400 | 4.8900 | 4.8900 | 24,100 |
| Jan 5, 2024 | 5.0600 | 5.0900 | 4.9700 | 5.0900 | 5.0900 | 17,000 |
| Jan 4, 2024 | 5.1500 | 5.1800 | 4.9100 | 4.9900 | 4.9900 | 44,300 |
| Jan 3, 2024 | 5.3900 | 5.3900 | 5.1500 | 5.1500 | 5.1500 | 2,100 |
| Jan 2, 2024 | 5.3000 | 5.3000 | 5.0600 | 5.0600 | 5.0600 | 24,300 |
| Dec 29, 2023 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | 5.3000 | 7,300 |
| Dec 28, 2023 | 0.1970 Dividend | |||||
| Dec 28, 2023 | 5.2900 | 5.4200 | 5.2900 | 5.3900 | 5.3900 | 5,000 |
| Dec 27, 2023 | 5.5400 | 5.5500 | 5.4200 | 5.4500 | 5.2530 | 17,100 |
| Dec 26, 2023 | 5.4900 | 5.9000 | 5.4900 | 5.6800 | 5.4747 | 20,800 |
| Dec 22, 2023 | 5.3000 | 5.5400 | 5.3000 | 5.5200 | 5.3205 | 6,100 |
| Dec 21, 2023 | 4.8800 | 5.1100 | 4.8800 | 5.0700 | 4.8867 | 11,900 |
| Dec 20, 2023 | 4.7800 | 4.7900 | 4.7000 | 4.7000 | 4.5301 | 10,500 |
| Dec 19, 2023 | 4.7600 | 4.7900 | 4.7200 | 4.7900 | 4.6169 | 5,500 |
| Dec 18, 2023 | 4.8800 | 4.9100 | 4.7500 | 4.7900 | 4.6169 | 5,400 |
| Dec 15, 2023 | 5.0300 | 5.0300 | 4.8400 | 4.8500 | 4.6747 | 7,100 |
| Dec 14, 2023 | 4.9900 | 5.1600 | 4.9900 | 5.0300 | 4.8482 | 3,900 |
| Dec 13, 2023 | 4.8200 | 4.9000 | 4.7500 | 4.8000 | 4.6265 | 6,300 |
| Dec 12, 2023 | 4.9900 | 4.9900 | 4.8300 | 4.8300 | 4.6554 | 5,300 |
| Dec 11, 2023 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 4.8675 | 8,000 |
| Dec 8, 2023 | 5.0700 | 5.1000 | 5.0200 | 5.1000 | 4.9157 | 5,100 |
| Dec 7, 2023 | 5.0300 | 5.0300 | 4.9800 | 5.0300 | 4.8482 | 4,600 |
| Dec 6, 2023 | 5.0000 | 5.0300 | 5.0000 | 5.0300 | 4.8482 | 300 |
| Dec 5, 2023 | 5.0300 | 5.0600 | 5.0300 | 5.0600 | 4.8771 | 1,000 |
| Dec 4, 2023 | 5.0800 | 5.1000 | 5.0100 | 5.1000 | 4.9157 | 4,300 |
| Dec 1, 2023 | 5.0200 | 5.0200 | 4.9800 | 5.0100 | 4.8289 | 8,300 |
| Nov 30, 2023 | 5.0200 | 5.0200 | 4.9200 | 4.9200 | 4.7422 | 55,600 |
| Nov 29, 2023 | 5.1400 | 5.1700 | 5.0500 | 5.0500 | 4.8675 | 3,800 |
| Nov 28, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9157 | 800 |
| Nov 27, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9157 | 3,100 |
| Nov 24, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9157 | 100 |
| Nov 22, 2023 | 5.2900 | 5.3000 | 5.2900 | 5.3000 | 5.1084 | 2,700 |
| Nov 21, 2023 | 5.2600 | 5.3000 | 5.2600 | 5.2800 | 5.0891 | 3,000 |
| Nov 20, 2023 | 5.2500 | 5.6000 | 5.2500 | 5.5800 | 5.3783 | 15,700 |
| Nov 17, 2023 | 5.1500 | 5.2000 | 5.1500 | 5.1900 | 5.0024 | 3,100 |
| Nov 16, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8675 | 2,600 |
| Nov 15, 2023 | 5.1400 | 5.1400 | 5.0500 | 5.1400 | 4.9542 | 8,100 |
| Nov 14, 2023 | 4.7000 | 5.0000 | 4.7000 | 5.0000 | 4.8193 | 9,200 |
| Nov 13, 2023 | 4.7500 | 4.7700 | 4.7300 | 4.7500 | 4.5783 | 3,600 |
| Nov 10, 2023 | 4.9000 | 4.9000 | 4.6600 | 4.7900 | 4.6169 | 8,300 |
| Nov 9, 2023 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.7422 | 4,600 |
| Nov 8, 2023 | 5.1200 | 5.1200 | 4.9700 | 5.0000 | 4.8193 | 12,500 |
| Nov 7, 2023 | 4.8000 | 5.0700 | 4.7400 | 5.0700 | 4.8867 | 9,500 |
| Nov 6, 2023 | 5.1100 | 5.1100 | 4.9300 | 4.9400 | 4.7614 | 13,600 |
| Nov 3, 2023 | 5.1500 | 5.1500 | 5.0700 | 5.0700 | 4.8867 | 6,800 |
| Nov 2, 2023 | 4.9900 | 5.0000 | 4.9700 | 5.0000 | 4.8193 | 8,200 |
| Nov 1, 2023 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 4.6265 | 6,800 |
| Oct 31, 2023 | 5.0300 | 5.0300 | 4.9900 | 4.9900 | 4.8096 | 7,000 |
| Oct 30, 2023 | 5.1600 | 5.1900 | 5.1500 | 5.1900 | 5.0024 | 2,200 |
| Oct 27, 2023 | 5.1400 | 5.1400 | 5.0500 | 5.0800 | 4.8964 | 9,400 |
| Oct 26, 2023 | 5.1200 | 5.2800 | 5.1200 | 5.2500 | 5.0602 | 19,300 |
| Oct 25, 2023 | 5.0000 | 5.1500 | 5.0000 | 5.0700 | 4.8867 | 19,600 |
| Oct 24, 2023 | 5.4100 | 5.4100 | 4.8500 | 4.8500 | 4.6747 | 25,400 |
| Oct 23, 2023 | 6.5600 | 6.5600 | 5.2400 | 5.4600 | 5.2626 | 29,100 |
| Oct 20, 2023 | 6.9800 | 6.9800 | 6.5100 | 6.5500 | 6.3132 | 68,200 |
| Oct 19, 2023 | 7.4600 | 7.5000 | 7.4600 | 7.4800 | 7.2096 | 3,000 |
| Oct 18, 2023 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.2289 | 200 |
| Oct 17, 2023 | 7.5800 | 7.5800 | 7.4900 | 7.5100 | 7.2385 | 5,700 |
| Oct 16, 2023 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.3735 | - |
| Oct 13, 2023 | 7.5000 | 7.6500 | 7.5000 | 7.6500 | 7.3735 | 700 |
| Oct 12, 2023 | 7.4900 | 7.4900 | 7.4500 | 7.4500 | 7.1807 | 4,900 |
| Oct 11, 2023 | 7.5700 | 7.5800 | 7.4900 | 7.4900 | 7.2193 | 9,100 |
| Oct 10, 2023 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | 7.2193 | - |
| Oct 9, 2023 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | 7.2193 | 200 |
| Oct 6, 2023 | 7.3400 | 7.4000 | 7.3400 | 7.4000 | 7.1325 | 600 |
| Oct 5, 2023 | 7.2000 | 7.3400 | 7.2000 | 7.3400 | 7.0747 | 5,600 |
| Oct 4, 2023 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.0843 | 300 |
| Oct 3, 2023 | 7.4200 | 7.4400 | 7.4200 | 7.4400 | 7.1711 | 1,400 |
| Oct 2, 2023 | 7.8400 | 7.8400 | 7.7200 | 7.7400 | 7.4602 | 3,600 |
| Sep 29, 2023 | 7.7900 | 7.7900 | 7.7800 | 7.7800 | 7.4988 | 1,300 |
| Sep 28, 2023 | 0.1930 Dividend | |||||
| Sep 28, 2023 | 8.0100 | 8.0400 | 7.9600 | 7.9600 | 7.6723 | 8,100 |
| Sep 27, 2023 | 8.0800 | 8.1500 | 8.0800 | 8.1300 | 7.6501 | 3,400 |
| Sep 26, 2023 | 8.2600 | 8.2600 | 8.1900 | 8.1900 | 7.7066 | 21,400 |
| Sep 25, 2023 | 8.4200 | 8.4200 | 8.2300 | 8.2600 | 7.7724 | 17,000 |
| Sep 22, 2023 | 8.3500 | 8.3600 | 8.3000 | 8.3000 | 7.8101 | 5,500 |
| Sep 21, 2023 | 8.4000 | 8.4000 | 8.3300 | 8.3300 | 7.8383 | 2,600 |
| Sep 20, 2023 | 8.3700 | 8.3700 | 8.3000 | 8.3000 | 7.8101 | 6,000 |
| Sep 19, 2023 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | 7.9324 | 100 |
| Sep 18, 2023 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | 7.9324 | 35,600 |
| Sep 15, 2023 | 8.4400 | 8.4400 | 8.4300 | 8.4300 | 7.9324 | 2,000 |
| Sep 14, 2023 | 8.5000 | 8.5000 | 8.4900 | 8.4900 | 7.9889 | 5,200 |
| Sep 13, 2023 | 8.5100 | 8.5100 | 8.4500 | 8.4500 | 7.9512 | 1,200 |
| Sep 12, 2023 | 8.5600 | 8.5600 | 8.4400 | 8.4400 | 7.9418 | 1,000 |
| Sep 11, 2023 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 7.9512 | 600 |
| Sep 8, 2023 | 8.5600 | 8.5600 | 8.4600 | 8.4600 | 7.9606 | 1,900 |
| Sep 7, 2023 | 8.1800 | 8.2900 | 8.1800 | 8.2900 | 7.8007 | 5,800 |
| Sep 6, 2023 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | 7.7630 | 3,800 |
| Sep 5, 2023 | 8.4400 | 8.5100 | 8.2700 | 8.2700 | 7.7818 | 7,100 |
| Sep 1, 2023 | 8.4700 | 8.5300 | 8.4000 | 8.4500 | 7.9512 | 8,400 |
| Aug 31, 2023 | 8.3000 | 8.3400 | 8.3000 | 8.3300 | 7.8383 | 2,000 |
| Aug 30, 2023 | 8.4000 | 8.4000 | 8.2700 | 8.2800 | 7.7912 | 7,700 |
| Aug 29, 2023 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | 7.8948 | - |
| Aug 28, 2023 | 8.4100 | 8.4100 | 8.3300 | 8.3900 | 7.8948 | 5,300 |
| Aug 25, 2023 | 8.1000 | 8.1500 | 8.1000 | 8.1500 | 7.6689 | 1,500 |
| Aug 24, 2023 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 7.5748 | - |
| Aug 23, 2023 | 8.1200 | 8.1200 | 8.0500 | 8.0500 | 7.5748 | 2,200 |
| Aug 22, 2023 | 8.1400 | 8.2000 | 8.1400 | 8.2000 | 7.7160 | 1,100 |
| Aug 21, 2023 | 8.3500 | 8.3500 | 8.3100 | 8.3100 | 7.8195 | 2,400 |
| Aug 18, 2023 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | 7.7536 | 3,000 |
| Aug 17, 2023 | 8.2600 | 8.2600 | 8.1400 | 8.2400 | 7.7536 | 2,800 |
| Aug 16, 2023 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | 7.7254 | 2,300 |
| Aug 15, 2023 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | 7.9042 | 1,200 |
| Aug 14, 2023 | 8.8900 | 8.8900 | 8.6000 | 8.6000 | 8.0924 | 600 |
| Aug 11, 2023 | 9.3000 | 9.3000 | 9.1000 | 9.1000 | 8.5628 | 300 |
| Aug 10, 2023 | 9.1700 | 9.2100 | 9.0500 | 9.0500 | 8.5158 | 900 |
| Aug 9, 2023 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | 8.5723 | 500 |
| Aug 8, 2023 | 8.9000 | 8.9400 | 8.9000 | 8.9400 | 8.4123 | 600 |
| Aug 7, 2023 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | 8.3370 | - |
| Aug 4, 2023 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | 8.3370 | - |
| Aug 3, 2023 | 8.8000 | 8.8600 | 8.8000 | 8.8600 | 8.3370 | 1,300 |
| Aug 2, 2023 | 8.9100 | 8.9100 | 8.7400 | 8.8200 | 8.2994 | 3,600 |
| Aug 1, 2023 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | 8.5346 | 300 |
| Jul 31, 2023 | 8.8500 | 8.8500 | 8.8000 | 8.8100 | 8.2900 | 2,000 |
| Jul 28, 2023 | 8.5500 | 8.5900 | 8.5500 | 8.5900 | 8.0830 | 3,600 |
| Jul 27, 2023 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 8.1394 | 200 |
| Jul 26, 2023 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | 8.0735 | - |
| Jul 25, 2023 | 8.5500 | 8.5800 | 8.5500 | 8.5800 | 8.0735 | 6,100 |
| Jul 24, 2023 | 8.5700 | 8.6100 | 8.5400 | 8.5500 | 8.0453 | 12,300 |
| Jul 21, 2023 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 7.9983 | - |
| Jul 20, 2023 | 8.6000 | 8.6000 | 8.5000 | 8.5000 | 7.9983 | 400 |
| Jul 19, 2023 | 8.5200 | 8.6500 | 8.5200 | 8.6400 | 8.1300 | 4,800 |
| Jul 18, 2023 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 7.9983 | 500 |
| Jul 17, 2023 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 7.8101 | 1,700 |
| Jul 14, 2023 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.6219 | - |
| Jul 13, 2023 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.6219 | - |
| Jul 12, 2023 | 8.1600 | 8.1600 | 8.1000 | 8.1000 | 7.6219 | 600 |
| Jul 11, 2023 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | 7.6313 | 700 |
| Jul 10, 2023 | 8.0600 | 8.1100 | 8.0400 | 8.1100 | 7.6313 | 4,900 |
| Jul 7, 2023 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.3396 | 700 |
| Jul 6, 2023 | 8.0500 | 8.0900 | 7.7200 | 7.7500 | 7.2925 | 13,200 |
| Jul 5, 2023 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | 7.5936 | 1,400 |
| Jul 3, 2023 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.4807 | 100 |
| Jun 30, 2023 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.5184 | 200 |
| Jun 29, 2023 | 0.1960 Dividend | |||||
| Jun 29, 2023 | 8.0800 | 8.0800 | 7.9800 | 7.9800 | 7.5090 | 5,200 |
| Jun 28, 2023 | 8.1000 | 8.1000 | 8.0800 | 8.0800 | 7.4186 | 700 |
| Jun 27, 2023 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.5288 | 200 |
| Jun 26, 2023 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.5288 | - |
| Jun 23, 2023 | 8.2600 | 8.2600 | 8.2000 | 8.2000 | 7.5288 | 4,500 |
| Jun 22, 2023 | 8.4300 | 8.4500 | 8.3600 | 8.4000 | 7.7124 | 5,900 |
| Jun 21, 2023 | 8.5300 | 8.5800 | 8.5300 | 8.5800 | 7.8777 | 800 |
| Jun 20, 2023 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 7.8042 | 2,500 |
| Jun 16, 2023 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | 8.0154 | 700 |
| Jun 15, 2023 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 7.9879 | 500 |
| Jun 14, 2023 | 8.7500 | 8.7500 | 8.7300 | 8.7300 | 8.0154 | 2,400 |
| Jun 13, 2023 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | 7.8593 | 1,500 |
| Jun 12, 2023 | 9.0400 | 9.0500 | 8.6000 | 8.6700 | 7.9603 | 14,800 |
| Jun 9, 2023 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | 8.2541 | 1,300 |
| Jun 8, 2023 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | 8.1440 | 100 |
| Jun 7, 2023 | 8.9000 | 8.9000 | 8.8700 | 8.8700 | 8.1440 | 5,100 |
| Jun 6, 2023 | 8.8000 | 8.8200 | 8.8000 | 8.8200 | 8.0981 | 3,600 |
| Jun 5, 2023 | 8.6800 | 8.6800 | 8.5700 | 8.6000 | 7.8961 | 2,100 |
| Jun 2, 2023 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | 7.8502 | 3,000 |
| Jun 1, 2023 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 7.7124 | 800 |
| May 31, 2023 | 8.3000 | 8.3600 | 8.2800 | 8.3600 | 7.6757 | 2,600 |
| May 30, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 7.5747 | 400 |
| May 26, 2023 | 8.2800 | 8.3300 | 8.2800 | 8.3300 | 7.6482 | 500 |
| May 25, 2023 | 8.0900 | 8.1100 | 8.0900 | 8.1000 | 7.4370 | 2,100 |
| May 24, 2023 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | 7.6849 | 1,500 |
| May 23, 2023 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | 7.6849 | 1,600 |
| May 22, 2023 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 7.6206 | 400 |
| May 19, 2023 | 8.2900 | 8.3000 | 8.2900 | 8.3000 | 7.6206 | 700 |
| May 18, 2023 | 8.2400 | 8.2400 | 8.2000 | 8.2100 | 7.5380 | 6,100 |
| May 17, 2023 | 8.0300 | 8.1200 | 8.0300 | 8.1200 | 7.4553 | 300 |
| May 16, 2023 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.2993 | 100 |
| May 15, 2023 | 7.7600 | 7.9000 | 7.7600 | 7.8900 | 7.2442 | 3,900 |
| May 12, 2023 | 7.6300 | 7.7500 | 7.6000 | 7.6900 | 7.0605 | 11,300 |
| May 11, 2023 | 7.6800 | 7.6800 | 7.6600 | 7.6600 | 7.0330 | 900 |
| May 10, 2023 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 7.1524 | - |
| May 9, 2023 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 7.1524 | - |
| May 8, 2023 | 7.9200 | 7.9200 | 7.7900 | 7.7900 | 7.1524 | 3,300 |
| May 5, 2023 | 7.7500 | 7.9200 | 7.7100 | 7.9200 | 7.2717 | 8,400 |
| May 4, 2023 | 7.5500 | 7.6000 | 7.5100 | 7.6000 | 6.9779 | 800 |
| May 3, 2023 | 7.5900 | 7.6000 | 7.4500 | 7.4500 | 6.8402 | 1,900 |
| May 2, 2023 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | 6.9687 | - |
| May 1, 2023 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | 6.9687 | 2,000 |
| Apr 28, 2023 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | 6.9687 | 1,000 |
| Apr 27, 2023 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 6.7025 | 400 |
| Apr 26, 2023 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 6.8402 | 100 |
| Apr 25, 2023 | 7.5600 | 7.5800 | 7.3900 | 7.5800 | 6.9596 | 12,200 |
| Apr 24, 2023 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 6.9779 | 200 |
Related Tickers
TPED.SI PTT Exploration & Production PCL
5.85
+0.17%
CSTPF Arrow Exploration Corp.
0.3000
0.00%
GASXF NG Energy International Corp.
0.6224
-2.54%
PIFYF Pine Cliff Energy Ltd.
0.7224
-4.32%
ALVOF Alvopetro Energy Ltd.
3.4550
-0.14%
TRLEF Trillion Energy International Inc.
0.1065
-1.21%
TAL.TO PetroTal Corp.
0.8300
+2.47%
GFR Greenfire Resources Ltd.
5.99
+8.71%
TAO.V TAG Oil Ltd.
0.5500
+3.77%
GRNT Granite Ridge Resources, Inc.
6.71
-0.30%