Canacol Energy Ltd (CNE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 09, 2024 | 4.7500 | 4.7500 | 4.5300 | 4.6000 | 4.6000 | 35,500 |
| Apr 08, 2024 | 4.6500 | 4.7900 | 4.6500 | 4.6900 | 4.6900 | 24,300 |
| Apr 05, 2024 | 4.6900 | 4.8100 | 4.6200 | 4.7100 | 4.7100 | 87,100 |
| Apr 04, 2024 | 4.5900 | 4.7400 | 4.5900 | 4.6800 | 4.6800 | 51,300 |
| Apr 03, 2024 | 4.7500 | 4.7500 | 4.6000 | 4.6600 | 4.6600 | 37,200 |
| Apr 02, 2024 | 4.7300 | 4.7400 | 4.6000 | 4.7100 | 4.7100 | 44,100 |
| Apr 01, 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 08, 2024 | 5.3800 | 5.4200 | 5.2900 | 5.4200 | 5.4200 | 20,400 |
| Mar 07, 2024 | 5.3300 | 5.3300 | 4.9500 | 5.2900 | 5.2900 | 14,100 |
| Mar 06, 2024 | 5.2800 | 5.2800 | 5.1400 | 5.1600 | 5.1600 | 14,900 |
| Mar 05, 2024 | 5.3000 | 5.3000 | 5.1600 | 5.1800 | 5.1800 | 25,500 |
| Mar 04, 2024 | 5.2500 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 33,300 |
| Mar 01, 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 09, 2024 | 5.8500 | 5.9400 | 5.8200 | 5.8200 | 5.8200 | 36,100 |
| Feb 08, 2024 | 5.9000 | 5.9800 | 5.8700 | 5.8700 | 5.8700 | 38,800 |
| Feb 07, 2024 | 6.1400 | 6.1400 | 5.8900 | 5.8900 | 5.8900 | 66,000 |
| Feb 06, 2024 | 6.1300 | 6.1400 | 6.0300 | 6.0600 | 6.0600 | 29,900 |
| Feb 05, 2024 | 5.9300 | 6.1300 | 5.9200 | 6.1000 | 6.1000 | 36,700 |
| Feb 02, 2024 | 6.0700 | 6.0700 | 5.8900 | 5.9200 | 5.9200 | 45,300 |
| Feb 01, 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 09, 2024 | 6.5300 | 6.6500 | 6.4500 | 6.6000 | 6.6000 | 30,700 |
| Jan 08, 2024 | 6.8500 | 6.8500 | 6.4300 | 6.5300 | 6.5300 | 42,500 |
| Jan 05, 2024 | 6.7200 | 6.8100 | 6.5200 | 6.8100 | 6.8100 | 45,300 |
| Jan 04, 2024 | 7.0500 | 7.0500 | 6.5700 | 6.6800 | 6.6800 | 147,300 |
| Jan 03, 2024 | 6.7100 | 6.9500 | 6.7100 | 6.8100 | 6.8100 | 13,600 |
| Jan 02, 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 | 7.1800 | 7.1800 | 6.9500 | 7.0900 | 7.0900 | 36,600 |
| Dec 28, 2023 | 0.26 Dividend | |||||
| 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 08, 2023 | 6.8500 | 6.9800 | 6.8100 | 6.9800 | 6.7283 | 79,200 |
| Dec 07, 2023 | 6.8400 | 6.9400 | 6.7500 | 6.8500 | 6.6030 | 45,500 |
| Dec 06, 2023 | 6.7500 | 6.9000 | 6.7400 | 6.9000 | 6.6512 | 45,700 |
| Dec 05, 2023 | 6.9000 | 6.9000 | 6.7700 | 6.8500 | 6.6030 | 29,600 |
| Dec 04, 2023 | 6.9200 | 6.9800 | 6.7700 | 6.8700 | 6.6223 | 41,700 |
| Dec 01, 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 |
| *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.