Canada markets closed

Canacol Energy Ltd (3B6A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.7200+0.0200 (+0.74%)
At close: 3:44PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20212.68002.72002.68002.72002.7200132
Oct. 21, 20212.68002.70002.68002.70002.7000-
Oct. 20, 20212.72002.72002.70002.70002.7000-
Oct. 19, 20212.74002.74002.72002.72002.7200132
Oct. 18, 20212.74002.74002.74002.74002.7400-
Oct. 15, 20212.76002.76002.76002.76002.7600-
Oct. 14, 20212.74002.80002.74002.80002.8000-
Oct. 13, 20212.78002.78002.78002.78002.7800-
Oct. 12, 20212.76002.78002.76002.78002.7800-
Oct. 11, 20212.78002.78002.78002.78002.7800225
Oct. 08, 20212.80002.80002.78002.78002.7800-
Oct. 07, 20212.70002.70002.68002.68002.6800-
Oct. 06, 20212.56002.56002.54002.54002.5400-
Oct. 05, 20212.48002.52002.48002.52002.5200-
Oct. 04, 20212.36002.36002.36002.36002.3600-
Oct. 01, 20212.28002.28002.28002.28002.2800-
Sep. 30, 20212.28002.28002.28002.28002.2800-
Sep. 29, 20212.32002.32002.30002.30002.3000-
Sep. 29, 20210.052 Dividend
Sep. 28, 20212.36002.36002.36002.36002.3080-
Sep. 28, 20210.052 Dividend
Sep. 27, 20212.36002.38002.36002.38002.2767-
Sep. 24, 20212.34002.34002.34002.34002.2384-
Sep. 23, 20212.32002.32002.32002.32002.2193-
Sep. 22, 20212.28002.28002.28002.28002.1810-
Sep. 21, 20212.18002.26002.18002.26002.1619-
Sep. 20, 20212.22002.22002.20002.20002.1045-
Sep. 17, 20212.22002.22002.22002.22002.1236-
Sep. 16, 20212.22002.22002.22002.22002.1236-
Sep. 15, 20212.20002.20002.20002.20002.1045-
Sep. 14, 20212.20002.22002.20002.22002.1236-
Sep. 13, 20212.16002.18002.16002.18002.0854-
Sep. 10, 20212.18002.22002.18002.22002.1236-
Sep. 09, 20212.20002.22002.20002.22002.123617
Sep. 08, 20212.22002.22002.22002.22002.1236-
Sep. 07, 20212.24002.24002.22002.22002.1236-
Sep. 06, 20212.24002.24002.24002.24002.1428-
Sep. 03, 20212.24002.26002.24002.24002.1428170
Sep. 02, 20212.22002.24002.22002.24002.14281,000
Sep. 01, 20212.24002.24002.22002.22002.123620
Aug. 31, 20212.22002.30002.22002.24002.14285,867
Aug. 30, 20212.18002.18002.18002.18002.0854-
Aug. 27, 20212.04002.04002.04002.04001.9515-
Aug. 26, 20212.04002.04002.04002.04001.9515-
Aug. 25, 20212.04002.04002.04002.04001.9515-
Aug. 24, 20212.06002.06002.06002.06001.9706-
Aug. 23, 20212.06002.06002.06002.06001.9706150
Aug. 20, 20211.98001.98001.98001.98001.8941-
Aug. 19, 20211.98001.98001.98001.98001.8941-
Aug. 18, 20212.02002.10002.02002.10002.0089950
Aug. 17, 20211.98001.98001.98001.98001.8941-
Aug. 16, 20212.08002.08002.08002.08001.9897552
Aug. 13, 20212.06002.06002.06002.06001.9706-
Aug. 12, 20212.16002.16002.10002.12002.028022,205
Aug. 11, 20212.10002.12002.10002.12002.02802,261
Aug. 10, 20212.10002.12002.10002.12002.028011,000
Aug. 09, 20212.12002.12002.12002.12002.0280-
Aug. 06, 20212.12002.12002.12002.12002.0280-
Aug. 05, 20212.08002.08002.08002.08001.9897-
Aug. 04, 20212.12002.12002.10002.10002.0089-
Aug. 03, 20212.14002.14002.14002.14002.0471-
Aug. 02, 20212.14002.14002.14002.14002.0471-
Jul. 30, 20212.14002.14002.14002.14002.0471-
Jul. 29, 20212.16002.16002.16002.16002.0663-
Jul. 28, 20212.14002.14002.14002.14002.0471-
Jul. 27, 20212.14002.14002.12002.12002.0280-
Jul. 26, 20212.12002.14002.12002.14002.0471-
Jul. 23, 20212.12002.12002.12002.12002.0280-
Jul. 22, 20212.14002.14002.14002.14002.0471-
Jul. 21, 20212.12002.12002.12002.12002.0280-
Jul. 20, 20212.10002.10002.10002.10002.0089-
Jul. 19, 20212.16002.16002.16002.16002.0663-
Jul. 16, 20212.20002.22002.20002.22002.1236-
Jul. 15, 20212.22002.22002.22002.22002.1236-
Jul. 14, 20212.24002.26002.24002.26002.1619-
Jul. 13, 20212.26002.26002.26002.26002.1619-
Jul. 12, 20212.26002.26002.26002.26002.1619-
Jul. 09, 20212.28002.28002.26002.26002.1619-
Jul. 08, 20212.24002.24002.24002.24002.1428-
Jul. 07, 20212.26002.28002.26002.28002.1810-
Jul. 06, 20212.26002.26002.26002.26002.1619-
Jul. 05, 20212.28002.28002.28002.28002.1810-
Jul. 02, 20212.30002.30002.28002.28002.1810-
Jul. 01, 20212.30002.30002.30002.30002.2002-
Jun. 30, 20212.26002.26002.26002.26002.1619-
Jun. 29, 20212.30002.32002.30002.32002.2193-
Jun. 29, 20210.052 Dividend
Jun. 28, 20212.30002.30002.30002.30002.1504100
Jun. 25, 20212.32002.32002.32002.32002.1691-
Jun. 24, 20212.28002.28002.28002.28002.1317-
Jun. 23, 20212.24002.24002.24002.24002.0943-
Jun. 22, 20212.22002.22002.22002.22002.0756-
Jun. 21, 20212.20002.20002.20002.20002.0569-
Jun. 18, 20212.22002.22002.22002.22002.0756-
Jun. 17, 20212.26002.26002.24002.24002.0943-
Jun. 16, 20212.30002.30002.30002.30002.1504-
Jun. 15, 20212.36002.36002.36002.36002.2065-
Jun. 14, 20212.36002.36002.36002.36002.2065-
Jun. 11, 20212.34002.38002.34002.38002.2252-
Jun. 10, 20212.32002.32002.32002.32002.1691-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...