Toronto - Free Realtime Quote CAD

Canacol Energy Ltd (CNE.TO)

Compare
2.9900 -0.0800 (-2.61%)
As of 3:22 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 3.0000 3.0000 2.9700 2.9900 2.9900 99,049
Oct 24, 2024 3.1000 3.1400 3.0500 3.0700 3.0700 32,000
Oct 23, 2024 3.2100 3.2100 3.0700 3.1400 3.1400 26,600
Oct 22, 2024 3.2400 3.2800 3.1800 3.1800 3.1800 21,400
Oct 21, 2024 3.3200 3.3200 3.2000 3.2400 3.2400 5,700
Oct 18, 2024 3.2200 3.3400 3.1000 3.2500 3.2500 40,500
Oct 17, 2024 3.3500 3.3500 3.2200 3.2800 3.2800 28,400
Oct 16, 2024 3.3900 3.3900 3.3200 3.3200 3.3200 12,600
Oct 15, 2024 3.4100 3.4200 3.3200 3.3900 3.3900 41,800
Oct 11, 2024 3.4400 3.4400 3.3800 3.4000 3.4000 15,600
Oct 10, 2024 3.4500 3.4600 3.4300 3.4300 3.4300 1,300
Oct 9, 2024 3.4700 3.4700 3.4300 3.4500 3.4500 2,400
Oct 8, 2024 3.5000 3.5000 3.3600 3.4100 3.4100 5,400
Oct 7, 2024 3.5700 3.5700 3.5100 3.5400 3.5400 68,400
Oct 4, 2024 3.5600 3.6000 3.5000 3.5000 3.5000 16,300
Oct 3, 2024 3.6500 3.6500 3.5400 3.5600 3.5600 5,600
Oct 2, 2024 3.4700 3.6500 3.4700 3.5000 3.5000 21,400
Oct 1, 2024 3.5100 3.5200 3.4400 3.5000 3.5000 45,200
Sep 30, 2024 3.5700 3.5700 3.4400 3.4500 3.4500 14,700
Sep 27, 2024 3.5300 3.5400 3.4700 3.4800 3.4800 37,000
Sep 26, 2024 3.5900 3.5900 3.4800 3.5300 3.5300 16,200
Sep 25, 2024 3.5300 3.5500 3.4500 3.5500 3.5500 12,400
Sep 24, 2024 3.5200 3.6500 3.4800 3.5500 3.5500 62,100
Sep 23, 2024 3.4300 3.5200 3.3100 3.4900 3.4900 47,700
Sep 20, 2024 3.3900 3.4900 3.3100 3.3100 3.3100 34,000
Sep 19, 2024 3.5500 3.5500 3.3000 3.3800 3.3800 30,300
Sep 18, 2024 3.3000 3.4700 3.3000 3.4600 3.4600 27,200
Sep 17, 2024 3.3600 3.3600 3.3000 3.3000 3.3000 14,700
Sep 16, 2024 3.4000 3.4000 3.2600 3.3600 3.3600 19,800
Sep 13, 2024 3.3500 3.4900 3.2300 3.2300 3.2300 14,900
Sep 12, 2024 3.3200 3.3500 3.2200 3.3500 3.3500 17,300
Sep 11, 2024 3.3400 3.3400 3.1700 3.2400 3.2400 11,100
Sep 10, 2024 3.3500 3.3500 3.1500 3.2600 3.2600 45,300
Sep 9, 2024 3.4200 3.4300 3.2900 3.2900 3.2900 59,400
Sep 6, 2024 3.4700 3.4700 3.2300 3.4000 3.4000 48,100
Sep 5, 2024 3.5700 3.6000 3.4300 3.4400 3.4400 56,000
Sep 4, 2024 3.6100 3.6200 3.5700 3.5700 3.5700 24,800
Sep 3, 2024 3.7200 3.7200 3.6000 3.6000 3.6000 18,300
Aug 30, 2024 3.7000 3.7800 3.7000 3.7000 3.7000 26,900
Aug 29, 2024 3.9400 3.9400 3.7000 3.7300 3.7300 26,500
Aug 28, 2024 3.9400 3.9700 3.7800 3.9700 3.9700 55,200
Aug 27, 2024 4.0000 4.0000 3.9100 3.9400 3.9400 13,100
Aug 26, 2024 4.0800 4.1300 3.9900 3.9900 3.9900 24,300
Aug 23, 2024 4.2400 4.3100 4.0100 4.0900 4.0900 62,200
Aug 22, 2024 4.2300 4.3000 4.2300 4.2300 4.2300 10,600
Aug 21, 2024 4.3500 4.3500 4.2500 4.2500 4.2500 8,100
Aug 20, 2024 4.3400 4.4400 4.3000 4.3300 4.3300 54,100
Aug 19, 2024 4.3500 4.3500 4.2400 4.3400 4.3400 19,900
Aug 16, 2024 4.2600 4.3500 4.2600 4.3500 4.3500 15,400
Aug 15, 2024 4.3000 4.3500 4.2600 4.3000 4.3000 17,100
Aug 14, 2024 4.3000 4.4200 4.2800 4.3400 4.3400 42,800
Aug 13, 2024 4.4100 4.4100 4.3100 4.3700 4.3700 59,000
Aug 12, 2024 4.3900 4.4800 4.3000 4.3900 4.3900 123,600
Aug 9, 2024 4.2100 4.3900 4.2100 4.3200 4.3200 13,500
Aug 8, 2024 4.2500 4.3700 4.2100 4.2100 4.2100 7,500
Aug 7, 2024 4.2000 4.3700 4.1800 4.1800 4.1800 9,100
Aug 6, 2024 4.1800 4.2600 4.1700 4.1800 4.1800 4,800
Aug 2, 2024 4.3000 4.3500 4.1700 4.2800 4.2800 23,000
Aug 1, 2024 4.3900 4.3900 4.2800 4.3800 4.3800 17,700
Jul 31, 2024 4.4100 4.4500 4.3600 4.4100 4.4100 22,300
Jul 30, 2024 4.3900 4.5000 4.3800 4.3800 4.3800 17,700
Jul 29, 2024 4.4200 4.5000 4.3900 4.3900 4.3900 15,000
Jul 26, 2024 4.3500 4.5000 4.3100 4.4300 4.4300 20,100
Jul 25, 2024 4.2400 4.3600 4.2400 4.3300 4.3300 8,200
Jul 24, 2024 4.4100 4.4800 4.2800 4.3400 4.3400 21,000
Jul 23, 2024 4.3500 4.3500 4.2800 4.3400 4.3400 10,900
Jul 22, 2024 4.4000 4.4400 4.3400 4.4200 4.4200 19,100
Jul 19, 2024 4.5800 4.6000 4.3000 4.4000 4.4000 27,700
Jul 18, 2024 4.7100 4.7600 4.5700 4.5800 4.5800 31,200
Jul 17, 2024 4.8000 4.9300 4.7300 4.7400 4.7400 55,700
Jul 16, 2024 4.8200 4.8200 4.5200 4.7200 4.7200 19,300
Jul 15, 2024 4.8500 4.8600 4.7500 4.8200 4.8200 21,500
Jul 12, 2024 4.7300 4.8800 4.5000 4.8500 4.8500 39,200
Jul 11, 2024 4.6000 4.7200 4.5700 4.6600 4.6600 49,700
Jul 10, 2024 4.5200 4.6200 4.4800 4.5700 4.5700 51,900
Jul 9, 2024 4.4000 4.5900 4.4000 4.5100 4.5100 26,200
Jul 8, 2024 4.4000 4.4400 4.3100 4.4400 4.4400 15,300
Jul 5, 2024 4.3500 4.4200 4.3000 4.4000 4.4000 18,900
Jul 4, 2024 4.3000 4.4500 4.2700 4.3500 4.3500 18,500
Jul 3, 2024 4.2800 4.3300 4.2500 4.3100 4.3100 11,900
Jul 2, 2024 4.2900 4.3600 4.2600 4.2600 4.2600 11,200
Jun 28, 2024 4.2600 4.3300 4.2600 4.3300 4.3300 6,600
Jun 27, 2024 4.3400 4.4400 4.2000 4.2000 4.2000 123,100
Jun 26, 2024 4.2200 4.3600 4.2200 4.3100 4.3100 32,300
Jun 25, 2024 4.4200 4.4200 4.0700 4.3200 4.3200 66,800
Jun 24, 2024 4.1500 4.3700 4.1400 4.3500 4.3500 53,900
Jun 21, 2024 4.1200 4.2300 4.1000 4.1500 4.1500 58,500
Jun 20, 2024 4.0200 4.2700 4.0200 4.1400 4.1400 16,500
Jun 19, 2024 4.0400 4.1600 4.0100 4.0100 4.0100 6,600
Jun 18, 2024 4.0500 4.2000 4.0100 4.0400 4.0400 13,900
Jun 17, 2024 4.1900 4.1900 4.0500 4.1600 4.1600 24,000
Jun 14, 2024 4.1000 4.1200 4.0000 4.0400 4.0400 22,100
Jun 13, 2024 4.3000 4.3000 4.1000 4.1200 4.1200 22,100
Jun 12, 2024 4.3500 4.3500 4.1500 4.2900 4.2900 6,800
Jun 11, 2024 4.0300 4.3700 4.0300 4.2200 4.2200 31,400
Jun 10, 2024 4.1800 4.1800 3.9800 4.0600 4.0600 33,000
Jun 7, 2024 4.2200 4.2200 4.0400 4.0800 4.0800 19,500
Jun 6, 2024 3.8100 4.2700 3.8100 4.1600 4.1600 138,900
Jun 5, 2024 4.3800 4.4300 4.2900 4.3100 4.3100 18,800
Jun 4, 2024 4.5100 4.5500 4.3500 4.3700 4.3700 77,500
Jun 3, 2024 4.6900 4.6900 4.5300 4.5600 4.5600 83,800
May 31, 2024 4.6200 4.6800 4.5500 4.5900 4.5900 38,800
May 30, 2024 4.6200 4.6200 4.5200 4.6000 4.6000 10,900
May 29, 2024 4.5500 4.6300 4.5200 4.5500 4.5500 13,000
May 28, 2024 4.7400 4.7400 4.5200 4.5800 4.5800 55,100
May 27, 2024 4.8700 4.8700 4.6200 4.6600 4.6600 17,200
May 24, 2024 4.6200 4.9100 4.6200 4.7200 4.7200 86,300
May 23, 2024 4.7800 4.7800 4.5400 4.5600 4.5600 22,900
May 22, 2024 5.0600 5.0600 4.7800 4.8100 4.8100 45,500
May 21, 2024 5.1500 5.1500 5.0500 5.0700 5.0700 17,400
May 17, 2024 5.0600 5.1400 5.0200 5.0700 5.0700 24,200
May 16, 2024 5.0800 5.1500 5.0300 5.0600 5.0600 33,400
May 15, 2024 5.0000 5.1200 4.9700 5.0700 5.0700 27,600
May 14, 2024 5.2400 5.2400 5.0000 5.0000 5.0000 29,300
May 13, 2024 4.9900 5.1900 4.7900 5.1500 5.1500 53,700
May 10, 2024 4.9500 4.9900 4.8000 4.9700 4.9700 53,600
May 9, 2024 4.9400 4.9500 4.8800 4.9000 4.9000 51,200
May 8, 2024 4.9200 4.9500 4.7900 4.8200 4.8200 37,100
May 7, 2024 4.9400 5.0200 4.9100 4.9400 4.9400 38,300
May 6, 2024 4.9900 5.0000 4.9100 4.9300 4.9300 14,500
May 3, 2024 4.9900 5.0400 4.9000 4.9000 4.9000 14,900
May 2, 2024 4.8800 5.0000 4.8400 4.9000 4.9000 14,800
May 1, 2024 4.9500 5.0000 4.8100 4.9000 4.9000 16,000
Apr 30, 2024 5.0000 5.0000 4.9300 4.9500 4.9500 10,500
Apr 29, 2024 5.0000 5.0300 4.9500 4.9800 4.9800 24,100
Apr 26, 2024 4.8400 5.0500 4.8400 4.9300 4.9300 36,400
Apr 25, 2024 4.8400 4.8900 4.7700 4.8900 4.8900 19,700
Apr 24, 2024 4.7000 4.8700 4.7000 4.8200 4.8200 79,200
Apr 23, 2024 4.5400 4.6900 4.5400 4.6600 4.6600 22,900
Apr 22, 2024 4.6100 4.6100 4.5400 4.6000 4.6000 24,700
Apr 19, 2024 4.6000 4.6300 4.5500 4.6000 4.6000 15,300
Apr 18, 2024 4.5600 4.6500 4.5000 4.5900 4.5900 35,000
Apr 17, 2024 4.3500 4.4600 4.3500 4.3900 4.3900 7,100
Apr 16, 2024 4.3300 4.3700 4.2800 4.3700 4.3700 49,500
Apr 15, 2024 4.5000 4.5100 4.3500 4.4600 4.4600 34,100
Apr 12, 2024 4.6600 4.6900 4.4700 4.5100 4.5100 29,100
Apr 11, 2024 4.6500 4.6500 4.5200 4.6300 4.6300 29,500
Apr 10, 2024 4.5500 4.6400 4.5100 4.6000 4.6000 31,400
Apr 9, 2024 4.7500 4.7500 4.5300 4.6000 4.6000 35,500
Apr 8, 2024 4.6500 4.7900 4.6500 4.6900 4.6900 24,300
Apr 5, 2024 4.6900 4.8100 4.6200 4.7100 4.7100 87,100
Apr 4, 2024 4.5900 4.7400 4.5900 4.6800 4.6800 51,300
Apr 3, 2024 4.7500 4.7500 4.6000 4.6600 4.6600 37,200
Apr 2, 2024 4.7300 4.7400 4.6000 4.7100 4.7100 44,100
Apr 1, 2024 4.6400 4.7500 4.5500 4.7400 4.7400 89,900
Mar 28, 2024 4.6600 4.6800 4.6000 4.6000 4.6000 50,300
Mar 27, 2024 4.5800 4.7400 4.4400 4.6800 4.6800 104,400
Mar 26, 2024 4.3000 4.5100 4.2700 4.5100 4.5100 162,800
Mar 25, 2024 4.7100 4.8500 4.2500 4.2900 4.2900 350,700
Mar 22, 2024 5.2200 5.3400 4.7200 4.8600 4.8600 642,300
Mar 21, 2024 5.9600 6.1800 5.9500 6.0000 6.0000 69,000
Mar 20, 2024 5.6600 5.9000 5.6600 5.9000 5.9000 38,900
Mar 19, 2024 5.6500 5.7100 5.6200 5.6900 5.6900 15,700
Mar 18, 2024 5.8500 5.8500 5.6200 5.6400 5.6400 26,500
Mar 15, 2024 5.5700 5.8700 5.5700 5.6400 5.6400 87,200
Mar 14, 2024 5.7500 5.7500 5.5400 5.6200 5.6200 23,100
Mar 13, 2024 5.5200 5.7200 5.5200 5.6500 5.6500 69,800
Mar 12, 2024 5.3000 5.5600 5.3000 5.5200 5.5200 36,700
Mar 11, 2024 5.4300 5.4300 5.1800 5.3700 5.3700 33,600
Mar 8, 2024 5.3800 5.4200 5.2900 5.4200 5.4200 20,400
Mar 7, 2024 5.3300 5.3300 4.9500 5.2900 5.2900 14,100
Mar 6, 2024 5.2800 5.2800 5.1400 5.1600 5.1600 14,900
Mar 5, 2024 5.3000 5.3000 5.1600 5.1800 5.1800 25,500
Mar 4, 2024 5.2500 5.3000 5.2000 5.2600 5.2600 33,300
Mar 1, 2024 5.2000 5.3500 5.1000 5.2000 5.2000 40,100
Feb 29, 2024 5.0900 5.2100 4.9300 5.2100 5.2100 103,800
Feb 28, 2024 5.1200 5.1500 5.0100 5.0300 5.0300 34,300
Feb 27, 2024 5.1700 5.2400 4.9700 5.1500 5.1500 104,600
Feb 26, 2024 5.4000 5.4000 5.1800 5.2800 5.2800 61,900
Feb 23, 2024 5.5500 5.5500 5.3400 5.3700 5.3700 9,800
Feb 22, 2024 5.7000 5.7000 5.4600 5.4600 5.4600 12,400
Feb 21, 2024 5.5700 5.7900 5.5200 5.6200 5.6200 40,000
Feb 20, 2024 5.8600 5.8600 5.4200 5.4400 5.4400 57,500
Feb 16, 2024 5.1600 5.5400 5.1600 5.5300 5.5300 57,900
Feb 15, 2024 5.1800 5.1900 5.1000 5.1400 5.1400 66,200
Feb 14, 2024 5.2500 5.3600 5.0900 5.0900 5.0900 61,500
Feb 13, 2024 5.5800 5.5800 5.0400 5.2100 5.2100 122,600
Feb 12, 2024 5.9000 5.9000 5.4300 5.4500 5.4500 129,800
Feb 9, 2024 5.8500 5.9400 5.8200 5.8200 5.8200 36,100
Feb 8, 2024 5.9000 5.9800 5.8700 5.8700 5.8700 38,800
Feb 7, 2024 6.1400 6.1400 5.8900 5.8900 5.8900 66,000
Feb 6, 2024 6.1300 6.1400 6.0300 6.0600 6.0600 29,900
Feb 5, 2024 5.9300 6.1300 5.9200 6.1000 6.1000 36,700
Feb 2, 2024 6.0700 6.0700 5.8900 5.9200 5.9200 45,300
Feb 1, 2024 6.2000 6.2200 5.9900 6.0000 6.0000 118,500
Jan 31, 2024 6.2200 6.3000 6.1800 6.2000 6.2000 29,700
Jan 30, 2024 6.4400 6.4400 6.1600 6.2900 6.2900 76,200
Jan 29, 2024 6.5100 6.5100 6.3500 6.3700 6.3700 86,600
Jan 26, 2024 6.5500 6.5500 6.4400 6.5100 6.5100 32,900
Jan 25, 2024 6.5500 6.5500 6.4900 6.5400 6.5400 19,600
Jan 24, 2024 6.5500 6.5500 6.4400 6.4800 6.4800 41,300
Jan 23, 2024 6.6300 6.6300 6.4200 6.4400 6.4400 52,900
Jan 22, 2024 6.5200 6.5200 6.3800 6.4500 6.4500 74,100
Jan 19, 2024 6.6000 6.7500 6.4600 6.4800 6.4800 34,700
Jan 18, 2024 6.5800 6.6700 6.5200 6.5500 6.5500 22,100
Jan 17, 2024 6.7700 6.7700 6.5100 6.5600 6.5600 22,500
Jan 16, 2024 6.9400 6.9400 6.5400 6.5900 6.5900 52,500
Jan 15, 2024 6.6300 7.6800 6.5800 6.9400 6.9400 120,300
Jan 12, 2024 6.5900 6.6900 6.5400 6.5400 6.5400 26,900
Jan 11, 2024 6.6700 6.6700 6.4600 6.5800 6.5800 21,800
Jan 10, 2024 6.6000 6.6400 6.4700 6.6300 6.6300 25,200
Jan 9, 2024 6.5300 6.6500 6.4500 6.6000 6.6000 30,700
Jan 8, 2024 6.8500 6.8500 6.4300 6.5300 6.5300 42,500
Jan 5, 2024 6.7200 6.8100 6.5200 6.8100 6.8100 45,300
Jan 4, 2024 7.0500 7.0500 6.5700 6.6800 6.6800 147,300
Jan 3, 2024 6.7100 6.9500 6.7100 6.8100 6.8100 13,600
Jan 2, 2024 7.0100 7.0700 6.6900 6.7500 6.7500 57,900
Dec 29, 2023 7.2300 7.2300 6.9500 6.9600 6.9600 14,800
Dec 28, 2023 0.2600 Dividend
Dec 28, 2023 7.1800 7.1800 6.9500 7.0900 7.0900 36,600
Dec 27, 2023 7.5400 7.5400 7.0700 7.2100 6.9500 64,900
Dec 22, 2023 6.7500 7.4000 6.7000 7.2500 6.9886 139,800
Dec 21, 2023 6.3700 6.8000 6.3100 6.7500 6.5066 117,900
Dec 20, 2023 6.3600 6.4300 6.2700 6.2700 6.0439 45,800
Dec 19, 2023 6.4600 6.4600 6.2700 6.3500 6.1210 28,100
Dec 18, 2023 6.5100 6.6000 6.3600 6.4200 6.1885 56,500
Dec 15, 2023 6.7500 6.7500 6.4500 6.4900 6.2560 62,900
Dec 14, 2023 6.8700 6.9100 6.6500 6.6900 6.4488 54,100
Dec 13, 2023 6.7400 6.7400 6.4600 6.6300 6.3909 59,200
Dec 12, 2023 6.9000 6.9000 6.5400 6.6500 6.4102 36,400
Dec 11, 2023 6.9800 6.9800 6.7800 6.9100 6.6608 19,200
Dec 8, 2023 6.8500 6.9800 6.8100 6.9800 6.7283 79,200
Dec 7, 2023 6.8400 6.9400 6.7500 6.8500 6.6030 45,500
Dec 6, 2023 6.7500 6.9000 6.7400 6.9000 6.6512 45,700
Dec 5, 2023 6.9000 6.9000 6.7700 6.8500 6.6030 29,600
Dec 4, 2023 6.9200 6.9800 6.7700 6.8700 6.6223 41,700
Dec 1, 2023 7.0200 7.0200 6.7000 6.8500 6.6030 77,100
Nov 30, 2023 6.8200 7.0500 6.6300 7.0500 6.7958 135,000
Nov 29, 2023 6.9200 7.0300 6.9000 6.9000 6.6512 105,300
Nov 28, 2023 7.0100 7.0100 6.8100 6.9000 6.6512 19,000
Nov 27, 2023 6.8100 7.0000 6.8100 6.8500 6.6030 48,000
Nov 24, 2023 7.0000 7.0100 6.8600 7.0100 6.7572 23,700
Nov 23, 2023 7.2500 7.2500 6.9300 7.0000 6.7476 15,400
Nov 22, 2023 7.2100 7.3100 7.1500 7.2700 7.0078 48,700
Nov 21, 2023 7.5200 7.5200 7.1500 7.2200 6.9596 27,300
Nov 20, 2023 7.5000 7.6900 7.3600 7.6500 7.3741 46,500
Nov 17, 2023 6.9400 7.1500 6.9300 7.1400 6.8825 20,800
Nov 16, 2023 7.0400 7.0400 6.9200 6.9700 6.7187 40,600
Nov 15, 2023 6.9100 7.0700 6.8700 7.0700 6.8150 36,200
Nov 14, 2023 6.4600 6.9000 6.4600 6.8700 6.6223 35,800
Nov 13, 2023 6.7500 6.7500 6.4600 6.5200 6.2849 31,900
Nov 10, 2023 6.9100 6.9100 6.3600 6.6800 6.4391 97,500
Nov 9, 2023 6.8400 7.0400 6.7700 6.8200 6.5741 19,100
Nov 8, 2023 6.9600 7.1400 6.8100 6.8200 6.5741 33,600
Nov 7, 2023 6.7300 6.9800 6.4900 6.9200 6.6705 90,000
Nov 6, 2023 7.0000 7.0200 6.7300 6.7300 6.4873 33,600
Nov 3, 2023 7.0000 7.1300 6.9000 6.9000 6.6512 56,000
Nov 2, 2023 6.7300 6.9900 6.7100 6.9500 6.6994 87,800
Nov 1, 2023 6.9500 6.9500 6.6200 6.6500 6.4102 43,800
Oct 31, 2023 7.0000 7.0100 6.8600 6.8600 6.6126 62,900
Oct 30, 2023 7.1000 7.3100 6.9700 6.9900 6.7379 122,600
Oct 27, 2023 7.2100 7.2100 7.0100 7.0600 6.8054 82,400
Oct 26, 2023 7.1900 7.3400 7.0700 7.1600 6.9018 214,700
Oct 25, 2023 6.8100 7.1500 6.7600 7.0500 6.7958 165,900

Related Tickers