Canacol Energy Ltd (TSX:CNE)
Canada · Delayed Price · Currency is CAD 2.560
+0.370 (16.89%)
Aug 29, 2025, 3:59 PM EDT
Canacol Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.99 | 2.83 | 1.99 | 2.56 | 2.56 | 16.89% | 381,685 |
| Aug 28, 2025 | 1.63 | 2.33 | 1.58 | 2.19 | 2.19 | 33.54% | 494,143 |
| Aug 27, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 5,900 |
| Aug 26, 2025 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 29,600 |
| Aug 25, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -2.99% | 22,600 |
| Aug 22, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 11,123 |
| Aug 21, 2025 | 1.64 | 1.69 | 1.62 | 1.64 | 1.64 | 2.50% | 23,300 |
| Aug 20, 2025 | 1.65 | 1.68 | 1.60 | 1.60 | 1.60 | -1.84% | 16,604 |
| Aug 19, 2025 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | -1.21% | 36,006 |
| Aug 18, 2025 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -1.20% | 13,900 |
| Aug 15, 2025 | 1.60 | 1.67 | 1.58 | 1.67 | 1.67 | 4.37% | 43,700 |
| Aug 14, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -8.05% | 89,705 |
| Aug 13, 2025 | 1.78 | 1.80 | 1.69 | 1.74 | 1.74 | -4.40% | 56,500 |
| Aug 12, 2025 | 1.86 | 1.88 | 1.75 | 1.82 | 1.82 | -1.62% | 47,613 |
| Aug 11, 2025 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -4.64% | 95,407 |
| Aug 8, 2025 | 2.00 | 2.00 | 1.85 | 1.94 | 1.94 | -3.48% | 75,900 |
| Aug 7, 2025 | 2.04 | 2.05 | 2.00 | 2.01 | 2.01 | -1.95% | 9,500 |
| Aug 6, 2025 | 2.06 | 2.08 | 2.02 | 2.05 | 2.05 | - | 29,100 |
| Aug 5, 2025 | 2.06 | 2.10 | 2.03 | 2.05 | 2.05 | -0.49% | 43,013 |
| Aug 1, 2025 | 2.05 | 2.06 | 2.01 | 2.06 | 2.06 | -1.90% | 32,300 |
| Jul 31, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 29,137 |
| Jul 30, 2025 | 2.08 | 2.09 | 2.03 | 2.06 | 2.06 | -1.90% | 55,400 |
| Jul 29, 2025 | 2.23 | 2.23 | 2.08 | 2.10 | 2.10 | -5.83% | 105,700 |
| Jul 28, 2025 | 2.24 | 2.25 | 2.18 | 2.23 | 2.23 | - | 21,100 |
| Jul 25, 2025 | 2.26 | 2.26 | 2.21 | 2.23 | 2.23 | -1.33% | 10,735 |
| Jul 24, 2025 | 2.23 | 2.28 | 2.21 | 2.26 | 2.26 | 1.35% | 3,000 |
| Jul 23, 2025 | 2.26 | 2.31 | 2.20 | 2.23 | 2.23 | -1.33% | 56,200 |
| Jul 22, 2025 | 2.24 | 2.29 | 2.24 | 2.26 | 2.26 | 1.35% | 8,434 |
| Jul 21, 2025 | 2.34 | 2.35 | 2.22 | 2.23 | 2.23 | - | 4,924 |
| Jul 18, 2025 | 2.32 | 2.32 | 2.23 | 2.23 | 2.23 | -3.04% | 25,700 |
| Jul 17, 2025 | 2.19 | 2.30 | 2.16 | 2.30 | 2.30 | 5.50% | 11,800 |
| Jul 16, 2025 | 2.25 | 2.25 | 2.16 | 2.18 | 2.18 | 0.46% | 12,832 |
| Jul 15, 2025 | 2.28 | 2.28 | 2.13 | 2.17 | 2.17 | -6.47% | 55,813 |
| Jul 14, 2025 | 2.35 | 2.35 | 2.26 | 2.32 | 2.32 | -1.28% | 27,100 |
| Jul 11, 2025 | 2.40 | 2.45 | 2.29 | 2.35 | 2.35 | -1.26% | 19,319 |
| Jul 10, 2025 | 2.47 | 2.47 | 2.37 | 2.38 | 2.38 | - | 21,400 |
| Jul 9, 2025 | 2.47 | 2.47 | 2.36 | 2.38 | 2.38 | -3.64% | 63,600 |
| Jul 8, 2025 | 2.51 | 2.52 | 2.47 | 2.47 | 2.47 | -1.59% | 31,923 |
| Jul 7, 2025 | 2.64 | 2.64 | 2.49 | 2.51 | 2.51 | -1.95% | 33,600 |
| Jul 4, 2025 | 2.59 | 2.59 | 2.56 | 2.56 | 2.56 | -0.78% | 15,400 |
| Jul 3, 2025 | 2.63 | 2.63 | 2.57 | 2.58 | 2.58 | -1.53% | 13,639 |
| Jul 2, 2025 | 2.62 | 2.67 | 2.60 | 2.62 | 2.62 | -0.76% | 38,229 |
| Jun 30, 2025 | 2.62 | 2.66 | 2.62 | 2.64 | 2.64 | 0.38% | 5,213 |
| Jun 27, 2025 | 2.65 | 2.67 | 2.63 | 2.63 | 2.63 | -0.38% | 12,800 |
| Jun 26, 2025 | 2.65 | 2.69 | 2.63 | 2.64 | 2.64 | -0.75% | 10,706 |
| Jun 25, 2025 | 2.64 | 2.70 | 2.62 | 2.66 | 2.66 | - | 21,711 |
| Jun 24, 2025 | 2.65 | 2.67 | 2.62 | 2.66 | 2.66 | -0.37% | 25,600 |
| Jun 23, 2025 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | -2.20% | 1,800 |
| Jun 20, 2025 | 2.74 | 2.74 | 2.68 | 2.73 | 2.73 | -0.36% | 8,900 |
| Jun 19, 2025 | 2.70 | 2.75 | 2.61 | 2.74 | 2.74 | 4.58% | 6,300 |