Canada markets open in 5 hours 41 minutes

Canacol Energy Ltd (3B6A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.1600-0.1200 (-5.26%)
As of 8:08AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 20212.16002.16002.16002.16002.1600811
Nov. 26, 20212.24002.28002.22002.28002.2800811
Nov. 25, 20212.26002.26002.26002.26002.2600-
Nov. 24, 20212.24002.24002.24002.24002.240075
Nov. 23, 20212.26002.26002.26002.26002.2600-
Nov. 22, 20212.28002.28002.28002.28002.2800-
Nov. 19, 20212.32002.32002.32002.32002.3200-
Nov. 18, 20212.34002.34002.34002.34002.3400-
Nov. 17, 20212.40002.40002.40002.40002.40003,100
Nov. 16, 20212.34002.34002.34002.34002.3400-
Nov. 15, 20212.34002.34002.32002.32002.3200-
Nov. 12, 20212.30002.30002.30002.30002.3000-
Nov. 11, 20212.34002.34002.32002.32002.3200-
Nov. 10, 20212.36002.36002.36002.36002.3600-
Nov. 09, 20212.42002.42002.40002.40002.4000-
Nov. 08, 20212.44002.44002.42002.42002.4200-
Nov. 05, 20212.54002.58002.50002.50002.5000300
Nov. 04, 20212.50002.50002.50002.50002.5000-
Nov. 03, 20212.54002.54002.54002.54002.5400-
Nov. 02, 20212.70002.70002.70002.70002.7000-
Nov. 01, 20212.70002.70002.70002.70002.7000-
Oct. 29, 20212.70002.70002.70002.70002.700075
Oct. 28, 20212.66002.66002.66002.66002.6600-
Oct. 27, 20212.70002.70002.70002.70002.7000-
Oct. 26, 20212.72002.72002.70002.70002.7000-
Oct. 25, 20212.70002.72002.70002.72002.720064
Oct. 22, 20212.68002.72002.68002.72002.7200-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...