Canacol Energy Ltd (CNE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 3.4700 | 3.4700 | 3.2300 | 3.4000 | 3.4000 | 48,100 |
| Sept 05, 2024 | 3.5700 | 3.6000 | 3.4300 | 3.4400 | 3.4400 | 56,000 |
| Sept 04, 2024 | 3.6100 | 3.6200 | 3.5700 | 3.5700 | 3.5700 | 24,800 |
| Sept 03, 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 09, 2024 | 4.2100 | 4.3900 | 4.2100 | 4.3200 | 4.3200 | 13,500 |
| Aug 08, 2024 | 4.2500 | 4.3700 | 4.2100 | 4.2100 | 4.2100 | 7,500 |
| Aug 07, 2024 | 4.2000 | 4.3700 | 4.1800 | 4.1800 | 4.1800 | 9,100 |
| Aug 06, 2024 | 4.1800 | 4.2600 | 4.1700 | 4.1800 | 4.1800 | 4,800 |
| Aug 02, 2024 | 4.3000 | 4.3500 | 4.1700 | 4.2800 | 4.2800 | 23,000 |
| Aug 01, 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 09, 2024 | 4.4000 | 4.5900 | 4.4000 | 4.5100 | 4.5100 | 26,200 |
| Jul 08, 2024 | 4.4000 | 4.4400 | 4.3100 | 4.4400 | 4.4400 | 15,300 |
| Jul 05, 2024 | 4.3500 | 4.4200 | 4.3000 | 4.4000 | 4.4000 | 18,900 |
| Jul 04, 2024 | 4.3000 | 4.4500 | 4.2700 | 4.3500 | 4.3500 | 18,500 |
| Jul 03, 2024 | 4.2800 | 4.3300 | 4.2500 | 4.3100 | 4.3100 | 11,900 |
| Jul 02, 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 07, 2024 | 4.2200 | 4.2200 | 4.0400 | 4.0800 | 4.0800 | 19,500 |
| Jun 06, 2024 | 3.8100 | 4.2700 | 3.8100 | 4.1600 | 4.1600 | 138,900 |
| Jun 05, 2024 | 4.3800 | 4.4300 | 4.2900 | 4.3100 | 4.3100 | 18,800 |
| Jun 04, 2024 | 4.5100 | 4.5500 | 4.3500 | 4.3700 | 4.3700 | 77,500 |
| Jun 03, 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 09, 2024 | 4.9400 | 4.9500 | 4.8800 | 4.9000 | 4.9000 | 51,200 |
| May 08, 2024 | 4.9200 | 4.9500 | 4.7900 | 4.8200 | 4.8200 | 37,100 |
| May 07, 2024 | 4.9400 | 5.0200 | 4.9100 | 4.9400 | 4.9400 | 38,300 |
| May 06, 2024 | 4.9900 | 5.0000 | 4.9100 | 4.9300 | 4.9300 | 14,500 |
| May 03, 2024 | 4.9900 | 5.0400 | 4.9000 | 4.9000 | 4.9000 | 14,900 |
| May 02, 2024 | 4.8800 | 5.0000 | 4.8400 | 4.9000 | 4.9000 | 14,800 |
| May 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.