Canacol Energy Ltd (CNE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 4.6200 | 4.6800 | 4.5500 | 4.5900 | 4.5900 | 38,800 |
| 30 May 2024 | 4.6200 | 4.6200 | 4.5200 | 4.6000 | 4.6000 | 10,900 |
| 29 May 2024 | 4.5500 | 4.6300 | 4.5200 | 4.5500 | 4.5500 | 13,000 |
| 28 May 2024 | 4.7400 | 4.7400 | 4.5200 | 4.5800 | 4.5800 | 55,100 |
| 27 May 2024 | 4.8700 | 4.8700 | 4.6200 | 4.6600 | 4.6600 | 17,200 |
| 24 May 2024 | 4.6200 | 4.9100 | 4.6200 | 4.7200 | 4.7200 | 86,300 |
| 23 May 2024 | 4.7800 | 4.7800 | 4.5400 | 4.5600 | 4.5600 | 22,900 |
| 22 May 2024 | 5.0600 | 5.0600 | 4.7800 | 4.8100 | 4.8100 | 45,500 |
| 21 May 2024 | 5.1500 | 5.1500 | 5.0500 | 5.0700 | 5.0700 | 17,400 |
| 17 May 2024 | 5.0600 | 5.1400 | 5.0200 | 5.0700 | 5.0700 | 24,200 |
| 16 May 2024 | 5.0800 | 5.1500 | 5.0300 | 5.0600 | 5.0600 | 33,400 |
| 15 May 2024 | 5.0000 | 5.1200 | 4.9700 | 5.0700 | 5.0700 | 27,600 |
| 14 May 2024 | 5.2400 | 5.2400 | 5.0000 | 5.0000 | 5.0000 | 29,300 |
| 13 May 2024 | 4.9900 | 5.1900 | 4.7900 | 5.1500 | 5.1500 | 53,700 |
| 10 May 2024 | 4.9500 | 4.9900 | 4.8000 | 4.9700 | 4.9700 | 53,600 |
| 09 May 2024 | 4.9400 | 4.9500 | 4.8800 | 4.9000 | 4.9000 | 51,200 |
| 08 May 2024 | 4.9200 | 4.9500 | 4.7900 | 4.8200 | 4.8200 | 37,100 |
| 07 May 2024 | 4.9400 | 5.0200 | 4.9100 | 4.9400 | 4.9400 | 38,300 |
| 06 May 2024 | 4.9900 | 5.0000 | 4.9100 | 4.9300 | 4.9300 | 14,500 |
| 03 May 2024 | 4.9900 | 5.0400 | 4.9000 | 4.9000 | 4.9000 | 14,900 |
| 02 May 2024 | 4.8800 | 5.0000 | 4.8400 | 4.9000 | 4.9000 | 14,800 |
| 01 May 2024 | 4.9500 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 16,000 |
| 30 Apr 2024 | 5.0000 | 5.0000 | 4.9300 | 4.9500 | 4.9500 | 10,500 |
| 29 Apr 2024 | 5.0000 | 5.0300 | 4.9500 | 4.9800 | 4.9800 | 24,100 |
| 26 Apr 2024 | 4.8400 | 5.0500 | 4.8400 | 4.9300 | 4.9300 | 36,400 |
| 25 Apr 2024 | 4.8400 | 4.8900 | 4.7700 | 4.8900 | 4.8900 | 19,700 |
| 24 Apr 2024 | 4.7000 | 4.8700 | 4.7000 | 4.8200 | 4.8200 | 79,200 |
| 23 Apr 2024 | 4.5400 | 4.6900 | 4.5400 | 4.6600 | 4.6600 | 22,900 |
| 22 Apr 2024 | 4.6100 | 4.6100 | 4.5400 | 4.6000 | 4.6000 | 24,700 |
| 19 Apr 2024 | 4.6000 | 4.6300 | 4.5500 | 4.6000 | 4.6000 | 15,300 |
| 18 Apr 2024 | 4.5600 | 4.6500 | 4.5000 | 4.5900 | 4.5900 | 35,000 |
| 17 Apr 2024 | 4.3500 | 4.4600 | 4.3500 | 4.3900 | 4.3900 | 7,100 |
| 16 Apr 2024 | 4.3300 | 4.3700 | 4.2800 | 4.3700 | 4.3700 | 49,500 |
| 15 Apr 2024 | 4.5000 | 4.5100 | 4.3500 | 4.4600 | 4.4600 | 34,100 |
| 12 Apr 2024 | 4.6600 | 4.6900 | 4.4700 | 4.5100 | 4.5100 | 29,100 |
| 11 Apr 2024 | 4.6500 | 4.6500 | 4.5200 | 4.6300 | 4.6300 | 29,500 |
| 10 Apr 2024 | 4.5500 | 4.6400 | 4.5100 | 4.6000 | 4.6000 | 31,400 |
| 09 Apr 2024 | 4.7500 | 4.7500 | 4.5300 | 4.6000 | 4.6000 | 35,500 |
| 08 Apr 2024 | 4.6500 | 4.7900 | 4.6500 | 4.6900 | 4.6900 | 24,300 |
| 05 Apr 2024 | 4.6900 | 4.8100 | 4.6200 | 4.7100 | 4.7100 | 87,100 |
| 04 Apr 2024 | 4.5900 | 4.7400 | 4.5900 | 4.6800 | 4.6800 | 51,300 |
| 03 Apr 2024 | 4.7500 | 4.7500 | 4.6000 | 4.6600 | 4.6600 | 37,200 |
| 02 Apr 2024 | 4.7300 | 4.7400 | 4.6000 | 4.7100 | 4.7100 | 44,100 |
| 01 Apr 2024 | 4.6400 | 4.7500 | 4.5500 | 4.7400 | 4.7400 | 89,900 |
| 28 Mar 2024 | 4.6600 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 50,300 |
| 27 Mar 2024 | 4.5800 | 4.7400 | 4.4400 | 4.6800 | 4.6800 | 104,400 |
| 26 Mar 2024 | 4.3000 | 4.5100 | 4.2700 | 4.5100 | 4.5100 | 162,800 |
| 25 Mar 2024 | 4.7100 | 4.8500 | 4.2500 | 4.2900 | 4.2900 | 350,700 |
| 22 Mar 2024 | 5.2200 | 5.3400 | 4.7200 | 4.8600 | 4.8600 | 642,300 |
| 21 Mar 2024 | 5.9600 | 6.1800 | 5.9500 | 6.0000 | 6.0000 | 69,000 |
| 20 Mar 2024 | 5.6600 | 5.9000 | 5.6600 | 5.9000 | 5.9000 | 38,900 |
| 19 Mar 2024 | 5.6500 | 5.7100 | 5.6200 | 5.6900 | 5.6900 | 15,700 |
| 18 Mar 2024 | 5.8500 | 5.8500 | 5.6200 | 5.6400 | 5.6400 | 26,500 |
| 15 Mar 2024 | 5.5700 | 5.8700 | 5.5700 | 5.6400 | 5.6400 | 87,200 |
| 14 Mar 2024 | 5.7500 | 5.7500 | 5.5400 | 5.6200 | 5.6200 | 23,100 |
| 13 Mar 2024 | 5.5200 | 5.7200 | 5.5200 | 5.6500 | 5.6500 | 69,800 |
| 12 Mar 2024 | 5.3000 | 5.5600 | 5.3000 | 5.5200 | 5.5200 | 36,700 |
| 11 Mar 2024 | 5.4300 | 5.4300 | 5.1800 | 5.3700 | 5.3700 | 33,600 |
| 08 Mar 2024 | 5.3800 | 5.4200 | 5.2900 | 5.4200 | 5.4200 | 20,400 |
| 07 Mar 2024 | 5.3300 | 5.3300 | 4.9500 | 5.2900 | 5.2900 | 14,100 |
| 06 Mar 2024 | 5.2800 | 5.2800 | 5.1400 | 5.1600 | 5.1600 | 14,900 |
| 05 Mar 2024 | 5.3000 | 5.3000 | 5.1600 | 5.1800 | 5.1800 | 25,500 |
| 04 Mar 2024 | 5.2500 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 33,300 |
| 01 Mar 2024 | 5.2000 | 5.3500 | 5.1000 | 5.2000 | 5.2000 | 40,100 |
| 29 Feb 2024 | 5.0900 | 5.2100 | 4.9300 | 5.2100 | 5.2100 | 103,800 |
| 28 Feb 2024 | 5.1200 | 5.1500 | 5.0100 | 5.0300 | 5.0300 | 34,300 |
| 27 Feb 2024 | 5.1700 | 5.2400 | 4.9700 | 5.1500 | 5.1500 | 104,600 |
| 26 Feb 2024 | 5.4000 | 5.4000 | 5.1800 | 5.2800 | 5.2800 | 61,900 |
| 23 Feb 2024 | 5.5500 | 5.5500 | 5.3400 | 5.3700 | 5.3700 | 9,800 |
| 22 Feb 2024 | 5.7000 | 5.7000 | 5.4600 | 5.4600 | 5.4600 | 12,400 |
| 21 Feb 2024 | 5.5700 | 5.7900 | 5.5200 | 5.6200 | 5.6200 | 40,000 |
| 20 Feb 2024 | 5.8600 | 5.8600 | 5.4200 | 5.4400 | 5.4400 | 57,500 |
| 16 Feb 2024 | 5.1600 | 5.5400 | 5.1600 | 5.5300 | 5.5300 | 57,900 |
| 15 Feb 2024 | 5.1800 | 5.1900 | 5.1000 | 5.1400 | 5.1400 | 66,200 |
| 14 Feb 2024 | 5.2500 | 5.3600 | 5.0900 | 5.0900 | 5.0900 | 61,500 |
| 13 Feb 2024 | 5.5800 | 5.5800 | 5.0400 | 5.2100 | 5.2100 | 122,600 |
| 12 Feb 2024 | 5.9000 | 5.9000 | 5.4300 | 5.4500 | 5.4500 | 129,800 |
| 09 Feb 2024 | 5.8500 | 5.9400 | 5.8200 | 5.8200 | 5.8200 | 36,100 |
| 08 Feb 2024 | 5.9000 | 5.9800 | 5.8700 | 5.8700 | 5.8700 | 38,800 |
| 07 Feb 2024 | 6.1400 | 6.1400 | 5.8900 | 5.8900 | 5.8900 | 66,000 |
| 06 Feb 2024 | 6.1300 | 6.1400 | 6.0300 | 6.0600 | 6.0600 | 29,900 |
| 05 Feb 2024 | 5.9300 | 6.1300 | 5.9200 | 6.1000 | 6.1000 | 36,700 |
| 02 Feb 2024 | 6.0700 | 6.0700 | 5.8900 | 5.9200 | 5.9200 | 45,300 |
| 01 Feb 2024 | 6.2000 | 6.2200 | 5.9900 | 6.0000 | 6.0000 | 118,500 |
| 31 Jan 2024 | 6.2200 | 6.3000 | 6.1800 | 6.2000 | 6.2000 | 29,700 |
| 30 Jan 2024 | 6.4400 | 6.4400 | 6.1600 | 6.2900 | 6.2900 | 76,200 |
| 29 Jan 2024 | 6.5100 | 6.5100 | 6.3500 | 6.3700 | 6.3700 | 86,600 |
| 26 Jan 2024 | 6.5500 | 6.5500 | 6.4400 | 6.5100 | 6.5100 | 32,900 |
| 25 Jan 2024 | 6.5500 | 6.5500 | 6.4900 | 6.5400 | 6.5400 | 19,600 |
| 24 Jan 2024 | 6.5500 | 6.5500 | 6.4400 | 6.4800 | 6.4800 | 41,300 |
| 23 Jan 2024 | 6.6300 | 6.6300 | 6.4200 | 6.4400 | 6.4400 | 52,900 |
| 22 Jan 2024 | 6.5200 | 6.5200 | 6.3800 | 6.4500 | 6.4500 | 74,100 |
| 19 Jan 2024 | 6.6000 | 6.7500 | 6.4600 | 6.4800 | 6.4800 | 34,700 |
| 18 Jan 2024 | 6.5800 | 6.6700 | 6.5200 | 6.5500 | 6.5500 | 22,100 |
| 17 Jan 2024 | 6.7700 | 6.7700 | 6.5100 | 6.5600 | 6.5600 | 22,500 |
| 16 Jan 2024 | 6.9400 | 6.9400 | 6.5400 | 6.5900 | 6.5900 | 52,500 |
| 15 Jan 2024 | 6.6300 | 7.6800 | 6.5800 | 6.9400 | 6.9400 | 120,300 |
| 12 Jan 2024 | 6.5900 | 6.6900 | 6.5400 | 6.5400 | 6.5400 | 26,900 |
| 11 Jan 2024 | 6.6700 | 6.6700 | 6.4600 | 6.5800 | 6.5800 | 21,800 |
| 10 Jan 2024 | 6.6000 | 6.6400 | 6.4700 | 6.6300 | 6.6300 | 25,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.