Canacol Energy Ltd (CNNEF)
OTCMKTS · Delayed Price · Currency is USD
1.360
+0.010 (0.74%)
Aug 12, 2025, 2:59 PM EDT
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | -0.74% | 4,140 |
| Aug 11, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | 1,606 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | -4.05% | 18,682 |
| Aug 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3,301 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 4,000 |
| Aug 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 30 |
| Aug 4, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -1.36% | 5,062 |
| Aug 1, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 2,359 |
| Jul 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 7,400 |
| Jul 30, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -1.63% | 18,787 |
| Jul 29, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -4.97% | 1,595 |
| Jul 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.86% | 500 |
| Jul 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.58% | 100 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 320 |
| Jul 23, 2025 | 1.65 | 1.67 | 1.61 | 1.66 | 1.66 | 1.34% | 22,100 |
| Jul 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 700 |
| Jul 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 18, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.92% | 2,659 |
| Jul 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.72% | 578 |
| Jul 16, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 3,800 |
| Jul 15, 2025 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -7.06% | 23,038 |
| Jul 14, 2025 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -1.73% | 16,954 |
| Jul 11, 2025 | 1.79 | 1.83 | 1.67 | 1.73 | 1.73 | -6.59% | 18,364 |
| Jul 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1 |
| Jul 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 20 |
| Jul 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 7, 2025 | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -4.88% | 8,174 |
| Jul 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.47% | 324 |
| Jul 2, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | 6,090 |
| Jul 1, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jun 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 77 |
| Jun 27, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 1.04% | 6,038 |
| Jun 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 100 |
| Jun 24, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -1.54% | 7,250 |
| Jun 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 5 |
| Jun 20, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 392 |
| Jun 18, 2025 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 2,480 |
| Jun 17, 2025 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | 0.51% | 37,173 |
| Jun 16, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 100 |
| Jun 13, 2025 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | - | 4,376 |
| Jun 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 10,250 |
| Jun 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 10, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -3.94% | 10,200 |
| Jun 9, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jun 6, 2025 | 1.94 | 2.03 | 1.90 | 2.03 | 2.03 | 1.00% | 20,200 |
| Jun 5, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jun 4, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 50 |
| Jun 3, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 42 |
| Jun 2, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.66% | 610 |