Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Canacol Energy Ltd
(TSX:
CNE
)
4.810
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
5.060
5.060
4.780
4.810
45,488
-0.26(-5.13%)
May 21, 2024
5.150
5.150
5.050
5.070
17,369
+0.00(+0.00%)
May 17, 2024
5.070
0
+0.01(+0.20%)
May 16, 2024
5.080
5.150
5.030
5.060
33,401
-0.01(-0.20%)
May 15, 2024
5.000
5.120
4.970
5.070
27,628
+0.07(+1.40%)
May 14, 2024
5.240
5.240
5.000
5.000
29,250
-0.15(-2.91%)
May 13, 2024
4.990
5.190
4.790
5.150
53,674
+0.18(+3.62%)
May 10, 2024
4.950
4.990
4.800
4.970
53,608
+0.07(+1.43%)
May 09, 2024
4.940
4.950
4.880
4.900
51,214
+0.08(+1.66%)
May 08, 2024
4.920
4.950
4.790
4.820
37,141
-0.12(-2.43%)
May 07, 2024
4.940
5.020
4.910
4.940
38,338
+0.01(+0.20%)
May 06, 2024
4.990
5.000
4.910
4.930
14,501
+0.03(+0.61%)
May 03, 2024
4.990
5.040
4.900
4.900
14,937
+0.00(+0.00%)
May 02, 2024
4.880
5.000
4.840
4.900
14,832
+0.00(+0.00%)
May 01, 2024
4.950
5.000
4.810
4.900
15,991
-0.05(-1.01%)
Apr 30, 2024
5.000
5.000
4.930
4.950
10,462
-0.03(-0.60%)
Apr 29, 2024
5.000
5.030
4.950
4.980
24,147
+0.05(+1.01%)
Apr 26, 2024
4.840
5.050
4.840
4.930
36,429
+0.04(+0.82%)
Apr 25, 2024
4.840
4.890
4.770
4.890
19,652
+0.07(+1.45%)
Apr 24, 2024
4.700
4.870
4.700
4.820
79,179
+0.16(+3.43%)
Apr 23, 2024
4.540
4.690
4.540
4.660
22,907
+0.06(+1.30%)
Apr 22, 2024
4.610
4.610
4.540
4.600
24,738
+0.00(+0.00%)
Apr 19, 2024
4.600
4.630
4.550
4.600
15,279
+0.01(+0.22%)
Apr 18, 2024
4.560
4.650
4.500
4.590
34,972
+0.20(+4.56%)
Apr 17, 2024
4.350
4.460
4.350
4.390
7,083
+0.02(+0.46%)
Apr 16, 2024
4.330
4.370
4.280
4.370
49,549
-0.09(-2.02%)
Apr 15, 2024
4.500
4.510
4.350
4.460
34,146
-0.05(-1.11%)
Apr 12, 2024
4.660
4.690
4.470
4.510
29,087
-0.12(-2.59%)
Apr 11, 2024
4.650
4.650
4.520
4.630
29,489
+0.03(+0.65%)
Apr 10, 2024
4.550
4.640
4.510
4.600
31,391
+0.00(+0.00%)
Apr 09, 2024
4.750
4.750
4.530
4.600
35,501
-0.09(-1.92%)
Apr 08, 2024
4.650
4.790
4.650
4.690
24,332
-0.02(-0.42%)
Apr 05, 2024
4.690
4.810
4.620
4.710
87,138
+0.03(+0.64%)
Apr 04, 2024
4.590
4.740
4.590
4.680
51,298
+0.02(+0.43%)
Apr 03, 2024
4.750
4.750
4.600
4.660
37,151
-0.05(-1.06%)
Apr 02, 2024
4.730
4.740
4.600
4.710
44,121
-0.03(-0.63%)
Apr 01, 2024
4.640
4.750
4.550
4.740
89,877
+0.14(+3.04%)
Mar 28, 2024
4.600
0
-0.08(-1.71%)
Mar 27, 2024
4.580
4.740
4.440
4.680
104,383
+0.17(+3.77%)
Mar 26, 2024
4.300
4.510
4.270
4.510
162,772
+0.22(+5.13%)
Mar 25, 2024
4.710
4.850
4.250
4.290
350,693
-0.57(-11.73%)
Mar 22, 2024
5.220
5.340
4.720
4.860
642,260
-1.14(-19.00%)
Mar 21, 2024
5.960
6.180
5.950
6.000
68,972
+0.10(+1.69%)
Mar 20, 2024
5.660
5.900
5.660
5.900
38,911
+0.21(+3.69%)
Mar 19, 2024
5.650
5.710
5.620
5.690
15,688
+0.05(+0.89%)
Mar 18, 2024
5.850
5.850
5.620
5.640
26,529
+0.00(+0.00%)
Mar 15, 2024
5.570
5.870
5.570
5.640
87,230
+0.02(+0.36%)
Mar 14, 2024
5.750
5.750
5.540
5.620
23,119
-0.03(-0.53%)
Mar 13, 2024
5.520
5.720
5.520
5.650
69,772
+0.13(+2.36%)
Mar 12, 2024
5.300
5.560
5.300
5.520
36,734
+0.15(+2.79%)
Mar 11, 2024
5.430
5.430
5.180
5.370
33,634
-0.05(-0.92%)
Mar 08, 2024
5.380
5.420
5.290
5.420
20,397
+0.13(+2.46%)
Mar 07, 2024
5.330
5.330
4.950
5.290
14,101
+0.13(+2.52%)
Mar 06, 2024
5.280
5.280
5.140
5.160
14,894
-0.02(-0.39%)
Mar 05, 2024
5.300
5.300
5.160
5.180
25,548
-0.08(-1.52%)
Mar 04, 2024
5.250
5.300
5.200
5.260
33,320
+0.06(+1.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.