Canacol Energy Ltd (TSX: CNE)
Canada
· Delayed Price · Currency is CAD 3.760
+0.240 (6.82%)
Jan 30, 2025, 3:59 PM EST
Canacol Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 3.43 | 3.82 | 3.43 | 3.78 | 3.78 | 7.39% | 117,406 |
| Jan 29, 2025 | 3.51 | 3.58 | 3.44 | 3.52 | 3.52 | 1.15% | 113,502 |
| Jan 28, 2025 | 3.78 | 3.78 | 3.44 | 3.48 | 3.48 | -8.42% | 89,722 |
| Jan 27, 2025 | 3.42 | 3.80 | 3.42 | 3.80 | 3.80 | 9.20% | 136,400 |
| Jan 24, 2025 | 3.42 | 3.51 | 3.35 | 3.48 | 3.48 | 1.16% | 50,700 |
| Jan 23, 2025 | 3.40 | 3.47 | 3.37 | 3.44 | 3.44 | -1.43% | 28,100 |
| Jan 22, 2025 | 3.41 | 3.54 | 3.38 | 3.49 | 3.49 | 1.16% | 59,900 |
| Jan 21, 2025 | 3.34 | 3.53 | 3.33 | 3.45 | 3.45 | -0.29% | 18,033 |
| Jan 20, 2025 | 3.55 | 3.60 | 3.45 | 3.46 | 3.46 | -3.62% | 64,800 |
| Jan 17, 2025 | 3.63 | 3.72 | 3.58 | 3.59 | 3.59 | -4.27% | 23,700 |
| Jan 16, 2025 | 3.73 | 3.75 | 3.60 | 3.75 | 3.75 | 1.08% | 9,635 |
| Jan 15, 2025 | 3.69 | 3.79 | 3.65 | 3.71 | 3.71 | -0.27% | 17,300 |
| Jan 14, 2025 | 3.68 | 3.80 | 3.68 | 3.72 | 3.72 | -1.85% | 1,833 |
| Jan 13, 2025 | 3.78 | 3.90 | 3.67 | 3.79 | 3.79 | 0.80% | 17,500 |
| Jan 10, 2025 | 3.87 | 3.93 | 3.76 | 3.76 | 3.76 | -1.83% | 17,833 |
| Jan 9, 2025 | 3.75 | 3.88 | 3.75 | 3.83 | 3.83 | -1.03% | 11,139 |
| Jan 8, 2025 | 3.85 | 3.88 | 3.80 | 3.87 | 3.87 | 0.52% | 17,708 |
| Jan 7, 2025 | 3.76 | 3.94 | 3.75 | 3.85 | 3.85 | 1.58% | 17,000 |
| Jan 6, 2025 | 3.88 | 3.88 | 3.78 | 3.79 | 3.79 | - | 36,703 |
| Jan 3, 2025 | 3.85 | 3.86 | 3.71 | 3.79 | 3.79 | -0.26% | 18,900 |
| Jan 2, 2025 | 3.84 | 3.90 | 3.77 | 3.80 | 3.80 | -1.04% | 27,600 |
| Dec 31, 2024 | 3.61 | 3.88 | 3.61 | 3.84 | 3.84 | 7.56% | 34,931 |
| Dec 30, 2024 | 3.60 | 3.78 | 3.55 | 3.57 | 3.57 | 0.56% | 50,311 |
| Dec 27, 2024 | 3.71 | 3.76 | 3.47 | 3.55 | 3.55 | -5.59% | 74,500 |
| Dec 24, 2024 | 3.68 | 3.79 | 3.68 | 3.76 | 3.76 | -0.27% | 20,000 |
| Dec 23, 2024 | 3.65 | 3.80 | 3.65 | 3.77 | 3.77 | -1.31% | 10,000 |
| Dec 20, 2024 | 3.51 | 3.93 | 3.51 | 3.82 | 3.82 | 9.14% | 101,500 |
| Dec 19, 2024 | 3.68 | 3.72 | 3.50 | 3.50 | 3.50 | -3.85% | 11,025 |
| Dec 18, 2024 | 3.68 | 3.81 | 3.64 | 3.64 | 3.64 | -0.82% | 10,500 |
| Dec 17, 2024 | 3.70 | 3.71 | 3.62 | 3.67 | 3.67 | -0.81% | 25,000 |
| Dec 16, 2024 | 3.72 | 3.88 | 3.70 | 3.70 | 3.70 | -2.12% | 19,416 |
| Dec 13, 2024 | 3.97 | 3.97 | 3.77 | 3.78 | 3.78 | -4.30% | 19,900 |
| Dec 12, 2024 | 4.01 | 4.01 | 3.81 | 3.95 | 3.95 | -1.00% | 17,735 |
| Dec 11, 2024 | 4.02 | 4.02 | 3.96 | 3.99 | 3.99 | -1.72% | 14,347 |
| Dec 10, 2024 | 4.01 | 4.16 | 3.97 | 4.06 | 4.06 | 0.74% | 51,731 |
| Dec 9, 2024 | 3.96 | 4.16 | 3.96 | 4.03 | 4.03 | 2.03% | 21,300 |
| Dec 6, 2024 | 4.08 | 4.24 | 3.95 | 3.95 | 3.95 | -4.59% | 31,600 |
| Dec 5, 2024 | 4.24 | 4.24 | 4.02 | 4.14 | 4.14 | -3.27% | 17,300 |
| Dec 4, 2024 | 4.14 | 4.32 | 4.14 | 4.28 | 4.28 | 4.14% | 98,227 |
| Dec 3, 2024 | 4.00 | 4.17 | 3.98 | 4.11 | 4.11 | 3.79% | 107,800 |
| Dec 2, 2024 | 3.86 | 4.03 | 3.86 | 3.96 | 3.96 | 2.59% | 51,900 |
| Nov 29, 2024 | 3.83 | 3.94 | 3.77 | 3.86 | 3.86 | 1.05% | 40,000 |
| Nov 28, 2024 | 3.96 | 3.96 | 3.80 | 3.82 | 3.82 | 0.53% | 4,632 |
| Nov 27, 2024 | 3.88 | 3.89 | 3.72 | 3.80 | 3.80 | -1.81% | 16,146 |
| Nov 26, 2024 | 3.70 | 3.99 | 3.70 | 3.87 | 3.87 | 4.31% | 52,900 |
| Nov 25, 2024 | 3.93 | 3.93 | 3.71 | 3.71 | 3.71 | -3.64% | 38,200 |
| Nov 22, 2024 | 3.88 | 4.14 | 3.80 | 3.85 | 3.85 | -5.41% | 112,524 |
| Nov 21, 2024 | 4.00 | 4.45 | 3.88 | 4.07 | 4.07 | 2.26% | 145,218 |
| Nov 20, 2024 | 3.20 | 3.99 | 3.20 | 3.98 | 3.98 | 16.72% | 144,900 |
| Nov 19, 2024 | 3.03 | 3.46 | 3.03 | 3.41 | 3.41 | 10.00% | 75,200 |
| Nov 18, 2024 | 3.00 | 3.23 | 3.00 | 3.10 | 3.10 | 2.31% | 107,100 |
| Nov 15, 2024 | 3.06 | 3.13 | 2.96 | 3.03 | 3.03 | -2.88% | 24,100 |
| Nov 14, 2024 | 3.02 | 3.18 | 3.00 | 3.12 | 3.12 | 3.65% | 75,105 |
| Nov 13, 2024 | 2.94 | 3.08 | 2.94 | 3.01 | 3.01 | -2.27% | 16,100 |
| Nov 12, 2024 | 2.99 | 3.12 | 2.99 | 3.08 | 3.08 | 3.01% | 67,600 |
| Nov 11, 2024 | 3.07 | 3.14 | 2.92 | 2.99 | 2.99 | -3.24% | 21,800 |
| Nov 8, 2024 | 3.03 | 3.21 | 2.89 | 3.09 | 3.09 | -0.64% | 81,326 |
| Nov 7, 2024 | 2.94 | 3.21 | 2.94 | 3.11 | 3.11 | 5.78% | 33,639 |
| Nov 6, 2024 | 2.76 | 3.08 | 2.76 | 2.94 | 2.94 | 5.38% | 44,018 |
| Nov 5, 2024 | 2.76 | 2.86 | 2.76 | 2.79 | 2.79 | - | 15,300 |
| Nov 4, 2024 | 2.80 | 2.84 | 2.76 | 2.79 | 2.79 | -1.06% | 21,918 |
| Nov 1, 2024 | 2.82 | 2.91 | 2.80 | 2.82 | 2.82 | - | 18,900 |
| Oct 31, 2024 | 2.84 | 2.87 | 2.80 | 2.82 | 2.82 | -1.74% | 9,745 |
| Oct 30, 2024 | 2.96 | 2.96 | 2.81 | 2.87 | 2.87 | -1.03% | 18,013 |
| Oct 29, 2024 | 2.93 | 2.98 | 2.90 | 2.90 | 2.90 | -3.33% | 33,502 |
| Oct 28, 2024 | 3.00 | 3.01 | 2.96 | 3.00 | 3.00 | 0.67% | 15,200 |
| Oct 25, 2024 | 3.00 | 3.00 | 2.97 | 2.98 | 2.98 | -2.93% | 108,811 |
| Oct 24, 2024 | 3.10 | 3.14 | 3.05 | 3.07 | 3.07 | -2.23% | 32,000 |
| Oct 23, 2024 | 3.21 | 3.21 | 3.07 | 3.14 | 3.14 | -1.26% | 26,600 |
| Oct 22, 2024 | 3.24 | 3.28 | 3.18 | 3.18 | 3.18 | -1.85% | 21,405 |
| Oct 21, 2024 | 3.32 | 3.32 | 3.20 | 3.24 | 3.24 | -0.31% | 5,700 |
| Oct 18, 2024 | 3.22 | 3.34 | 3.10 | 3.25 | 3.25 | -0.91% | 40,514 |
| Oct 17, 2024 | 3.35 | 3.35 | 3.22 | 3.28 | 3.28 | -1.20% | 28,400 |
| Oct 16, 2024 | 3.39 | 3.39 | 3.32 | 3.32 | 3.32 | -2.06% | 12,600 |
| Oct 15, 2024 | 3.41 | 3.42 | 3.32 | 3.39 | 3.39 | -0.29% | 41,800 |
| Oct 11, 2024 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | -0.87% | 15,615 |
| Oct 10, 2024 | 3.45 | 3.46 | 3.43 | 3.43 | 3.43 | -0.58% | 1,342 |
| Oct 9, 2024 | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | 1.17% | 2,435 |
| Oct 8, 2024 | 3.50 | 3.50 | 3.36 | 3.41 | 3.41 | -3.67% | 5,400 |
| Oct 7, 2024 | 3.57 | 3.57 | 3.51 | 3.54 | 3.54 | 1.14% | 68,400 |
| Oct 4, 2024 | 3.56 | 3.60 | 3.50 | 3.50 | 3.50 | -1.69% | 16,326 |
| Oct 3, 2024 | 3.65 | 3.65 | 3.54 | 3.56 | 3.56 | 1.71% | 5,607 |
| Oct 2, 2024 | 3.47 | 3.65 | 3.47 | 3.50 | 3.50 | - | 21,400 |
| Oct 1, 2024 | 3.51 | 3.52 | 3.44 | 3.50 | 3.50 | 1.45% | 45,245 |
| Sep 30, 2024 | 3.57 | 3.57 | 3.44 | 3.45 | 3.45 | -0.86% | 14,738 |
| Sep 27, 2024 | 3.53 | 3.54 | 3.47 | 3.48 | 3.48 | -1.42% | 37,000 |
| Sep 26, 2024 | 3.59 | 3.59 | 3.48 | 3.53 | 3.53 | -0.56% | 16,243 |
| Sep 25, 2024 | 3.53 | 3.55 | 3.45 | 3.55 | 3.55 | - | 12,400 |
| Sep 24, 2024 | 3.52 | 3.65 | 3.48 | 3.55 | 3.55 | 1.72% | 62,100 |
| Sep 23, 2024 | 3.43 | 3.52 | 3.31 | 3.49 | 3.49 | 5.44% | 47,700 |
| Sep 20, 2024 | 3.39 | 3.49 | 3.31 | 3.31 | 3.31 | -2.07% | 34,000 |
| Sep 19, 2024 | 3.55 | 3.55 | 3.30 | 3.38 | 3.38 | -2.31% | 30,300 |
| Sep 18, 2024 | 3.30 | 3.47 | 3.30 | 3.46 | 3.46 | 4.85% | 27,219 |
| Sep 17, 2024 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.79% | 14,700 |
| Sep 16, 2024 | 3.40 | 3.40 | 3.26 | 3.36 | 3.36 | 4.02% | 19,800 |
| Sep 13, 2024 | 3.35 | 3.49 | 3.23 | 3.23 | 3.23 | -3.58% | 14,900 |
| Sep 12, 2024 | 3.32 | 3.35 | 3.22 | 3.35 | 3.35 | 3.40% | 17,348 |
| Sep 11, 2024 | 3.34 | 3.34 | 3.17 | 3.24 | 3.24 | -0.61% | 11,114 |
| Sep 10, 2024 | 3.35 | 3.35 | 3.15 | 3.26 | 3.26 | -0.91% | 45,300 |
| Sep 9, 2024 | 3.42 | 3.43 | 3.29 | 3.29 | 3.29 | -3.24% | 59,445 |