Canacol Energy Ltd (TSX:CNE)
Canada
· Delayed Price · Currency is CAD 2.700
-0.050 (-1.82%)
May 29, 2025, 3:59 PM EDT
Canacol Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 2.75 | 2.75 | 2.67 | 2.71 | 2.71 | -1.45% | 1,480 |
| May 28, 2025 | 2.68 | 2.75 | 2.67 | 2.75 | 2.75 | 3.00% | 3,600 |
| May 27, 2025 | 2.68 | 2.71 | 2.61 | 2.67 | 2.67 | -0.37% | 5,800 |
| May 26, 2025 | 2.65 | 2.68 | 2.57 | 2.68 | 2.68 | 1.90% | 5,700 |
| May 23, 2025 | 2.63 | 2.65 | 2.57 | 2.63 | 2.63 | -0.38% | 28,026 |
| May 22, 2025 | 2.72 | 2.73 | 2.61 | 2.64 | 2.64 | -2.94% | 44,447 |
| May 21, 2025 | 2.80 | 2.82 | 2.72 | 2.72 | 2.72 | -3.20% | 74,926 |
| May 20, 2025 | 2.83 | 2.90 | 2.81 | 2.81 | 2.81 | -1.06% | 30,700 |
| May 16, 2025 | 2.90 | 2.91 | 2.80 | 2.84 | 2.84 | -2.74% | 118,306 |
| May 15, 2025 | 3.00 | 3.00 | 2.90 | 2.92 | 2.92 | -2.01% | 10,600 |
| May 14, 2025 | 2.92 | 3.00 | 2.92 | 2.98 | 2.98 | 0.68% | 15,440 |
| May 13, 2025 | 2.94 | 3.01 | 2.87 | 2.96 | 2.96 | -2.31% | 48,441 |
| May 12, 2025 | 3.19 | 3.19 | 2.91 | 3.03 | 3.03 | 1.68% | 71,229 |
| May 9, 2025 | 3.12 | 3.15 | 2.94 | 2.98 | 2.98 | -4.79% | 95,000 |
| May 8, 2025 | 2.85 | 4.00 | 2.85 | 3.13 | 3.13 | 10.99% | 75,537 |
| May 7, 2025 | 2.91 | 2.96 | 2.82 | 2.82 | 2.82 | -3.09% | 9,947 |
| May 6, 2025 | 2.92 | 3.00 | 2.80 | 2.91 | 2.91 | 1.04% | 44,800 |
| May 5, 2025 | 2.91 | 2.92 | 2.87 | 2.88 | 2.88 | -3.03% | 10,700 |
| May 2, 2025 | 2.84 | 3.00 | 2.84 | 2.97 | 2.97 | 0.68% | 9,500 |
| May 1, 2025 | 2.90 | 2.99 | 2.90 | 2.95 | 2.95 | -0.67% | 1,700 |
| Apr 30, 2025 | 2.97 | 2.97 | 2.87 | 2.97 | 2.97 | -1.00% | 13,700 |
| Apr 29, 2025 | 3.00 | 3.04 | 2.99 | 3.00 | 3.00 | 2.74% | 3,600 |
| Apr 28, 2025 | 2.97 | 3.00 | 2.92 | 2.92 | 2.92 | -2.67% | 55,400 |
| Apr 25, 2025 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | - | 90,200 |
| Apr 24, 2025 | 3.02 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 54,100 |
| Apr 23, 2025 | 2.97 | 3.05 | 2.97 | 3.04 | 3.04 | 2.70% | 13,100 |
| Apr 22, 2025 | 3.05 | 3.11 | 2.96 | 2.96 | 2.96 | -2.95% | 81,546 |
| Apr 21, 2025 | 3.05 | 3.18 | 3.01 | 3.05 | 3.05 | -1.29% | 18,600 |
| Apr 17, 2025 | 3.17 | 3.20 | 3.06 | 3.09 | 3.09 | -3.44% | 10,700 |
| Apr 16, 2025 | 3.10 | 3.28 | 3.10 | 3.20 | 3.20 | 0.31% | 27,800 |
| Apr 15, 2025 | 3.29 | 3.29 | 3.19 | 3.19 | 3.19 | -3.33% | 701 |
| Apr 14, 2025 | 3.30 | 3.31 | 3.18 | 3.30 | 3.30 | 1.23% | 14,500 |
| Apr 11, 2025 | 3.04 | 3.39 | 3.04 | 3.26 | 3.26 | - | 5,500 |
| Apr 10, 2025 | 3.38 | 3.59 | 3.18 | 3.26 | 3.26 | -0.31% | 11,428 |
| Apr 9, 2025 | 3.01 | 3.42 | 3.01 | 3.27 | 3.27 | -2.10% | 17,800 |
| Apr 8, 2025 | 3.35 | 3.48 | 3.34 | 3.34 | 3.34 | -0.30% | 8,306 |
| Apr 7, 2025 | 3.06 | 3.35 | 3.06 | 3.35 | 3.35 | - | 5,100 |
| Apr 4, 2025 | 3.58 | 3.58 | 3.33 | 3.35 | 3.35 | -6.42% | 24,500 |
| Apr 3, 2025 | 3.63 | 3.68 | 3.55 | 3.58 | 3.58 | -4.02% | 13,000 |
| Apr 2, 2025 | 3.69 | 3.73 | 3.69 | 3.73 | 3.73 | - | 2,104 |
| Apr 1, 2025 | 3.70 | 3.73 | 3.57 | 3.73 | 3.73 | 0.54% | 3,004 |
| Mar 31, 2025 | 3.67 | 3.71 | 3.67 | 3.71 | 3.71 | 1.09% | 713 |
| Mar 28, 2025 | 3.64 | 3.67 | 3.61 | 3.67 | 3.67 | 1.66% | 5,100 |
| Mar 27, 2025 | 3.67 | 3.78 | 3.61 | 3.61 | 3.61 | -3.99% | 5,606 |
| Mar 26, 2025 | 3.76 | 3.76 | 3.70 | 3.76 | 3.76 | -2.08% | 4,400 |
| Mar 25, 2025 | 3.77 | 3.85 | 3.72 | 3.84 | 3.84 | 2.40% | 8,200 |
| Mar 24, 2025 | 3.74 | 3.88 | 3.68 | 3.75 | 3.75 | -2.34% | 15,800 |
| Mar 21, 2025 | 4.00 | 4.00 | 3.62 | 3.84 | 3.84 | -2.78% | 53,126 |
| Mar 20, 2025 | 3.91 | 4.18 | 3.91 | 3.95 | 3.95 | -6.62% | 28,100 |
| Mar 19, 2025 | 4.09 | 4.34 | 4.08 | 4.23 | 4.23 | 3.93% | 23,600 |