Skip to main content
logo
Canacol Energy Ltd (TSX:CNE)
Canada flag Canada · Delayed Price · Currency is CAD
1.530
-0.280 (-15.47%)
Inactive · Last trade price on Nov 17, 2025

Canacol Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20251.801.801.331.531.53-15.47%396,788
Nov 14, 20251.991.991.731.811.81-8.59%81,218
Nov 13, 20252.032.051.981.981.98-2.46%87,716
Nov 12, 20252.072.072.022.032.031.50%14,727
Nov 11, 20252.062.072.002.002.00-3.85%10,904
Nov 10, 20252.062.102.012.082.080.97%24,613
Nov 7, 20252.112.122.002.062.06-4.19%59,881
Nov 6, 20252.042.192.042.152.15-27,649
Nov 5, 20252.222.242.152.152.15-3.59%27,526
Nov 4, 20252.112.282.112.232.231.36%28,965
Nov 3, 20252.222.222.122.202.20-2.65%21,089
Oct 31, 20252.212.262.212.262.26-1.31%7,037
Oct 30, 20252.192.292.182.292.291.78%12,106
Oct 29, 20252.262.282.202.252.25-6,597
Oct 28, 20252.212.292.212.252.250.45%15,625
Oct 27, 20252.172.352.172.242.240.22%22,435
Oct 24, 20252.272.272.222.242.24-3.25%9,859
Oct 23, 20252.282.312.262.312.314.05%20,872
Oct 22, 20252.262.262.182.222.22-0.45%11,341
Oct 21, 20252.172.282.172.232.230.45%9,819
Oct 20, 20252.192.272.182.222.22-1.33%28,474
Oct 17, 20252.202.332.202.252.25-23,067
Oct 16, 20252.252.312.212.252.25-0.88%20,083
Oct 15, 20252.372.392.262.272.27-4.22%22,383
Oct 14, 20252.262.442.252.372.370.42%15,087
Oct 10, 20252.372.432.282.362.36-2.07%36,333
Oct 9, 20252.352.472.332.412.412.99%61,622
Oct 8, 20252.322.352.272.342.340.86%41,908
Oct 7, 20252.422.462.322.322.32-3.73%10,136
Oct 6, 20252.402.482.392.412.410.42%15,067
Oct 3, 20252.422.462.402.402.40-16,117
Oct 2, 20252.632.632.362.402.40-4.00%19,536
Oct 1, 20252.602.602.502.502.50-3.85%12,479
Sep 30, 20252.592.682.502.602.605.26%93,703
Sep 29, 20252.582.582.442.472.470.82%32,732
Sep 26, 20252.542.542.442.452.45-47,533
Sep 25, 20252.752.752.452.452.45-12.19%86,946
Sep 24, 20252.892.892.742.792.79-1.76%63,700
Sep 23, 20252.772.842.762.842.843.27%37,945
Sep 22, 20252.712.812.702.752.75-2.83%27,015
Sep 19, 20252.752.902.742.832.83-1.05%26,120
Sep 18, 20252.842.862.762.862.860.35%29,017
Sep 17, 20252.812.852.762.852.850.35%29,470
Sep 16, 20252.702.842.672.842.845.58%134,094
Sep 15, 20252.692.802.692.692.69-1.47%44,039
Sep 12, 20252.742.842.712.732.73-1.80%27,407
Sep 11, 20252.852.852.762.782.78-2.80%99,610
Sep 10, 20252.822.892.812.862.86-140,083
Sep 9, 20252.932.932.772.862.86-2.39%64,060
Sep 8, 20252.782.932.712.932.934.64%165,821