Canacol Energy Ltd (TSX:CNE)
Canada
· Delayed Price · Currency is CAD 2.900
-0.010 (-0.34%)
May 7, 2025, 2:15 PM EDT
Canacol Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 2.91 | 2.96 | 2.82 | 2.84 | 2.84 | -2.41% | 4,327 |
| May 6, 2025 | 2.92 | 3.00 | 2.80 | 2.91 | 2.91 | 1.04% | 44,764 |
| 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 |
| Mar 18, 2025 | 3.96 | 4.10 | 3.96 | 4.07 | 4.07 | 1.50% | 34,333 |
| Mar 17, 2025 | 3.80 | 4.01 | 3.56 | 4.01 | 4.01 | 6.08% | 41,529 |
| Mar 14, 2025 | 3.77 | 3.84 | 3.76 | 3.78 | 3.78 | -2.07% | 6,300 |
| Mar 13, 2025 | 3.86 | 3.86 | 3.68 | 3.86 | 3.86 | 4.61% | 2,500 |
| Mar 12, 2025 | 3.62 | 3.81 | 3.62 | 3.69 | 3.69 | 1.37% | 6,915 |
| Mar 11, 2025 | 3.68 | 3.76 | 3.50 | 3.64 | 3.64 | -2.41% | 22,913 |
| Mar 10, 2025 | 3.80 | 3.80 | 3.68 | 3.73 | 3.73 | -3.62% | 15,000 |
| Mar 7, 2025 | 3.90 | 3.90 | 3.76 | 3.87 | 3.87 | 1.04% | 4,007 |
| Mar 6, 2025 | 3.80 | 3.92 | 3.80 | 3.83 | 3.83 | -1.79% | 9,013 |
| Mar 5, 2025 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | 2.36% | 7,826 |
| Mar 4, 2025 | 3.75 | 3.83 | 3.66 | 3.81 | 3.81 | 2.97% | 21,019 |
| Mar 3, 2025 | 3.70 | 3.87 | 3.70 | 3.70 | 3.70 | -3.65% | 16,100 |
| Feb 28, 2025 | 3.90 | 3.92 | 3.84 | 3.84 | 3.84 | -1.54% | 42,700 |
| Feb 27, 2025 | 3.87 | 3.91 | 3.85 | 3.90 | 3.90 | 1.30% | 7,849 |
| Feb 26, 2025 | 3.71 | 3.86 | 3.71 | 3.85 | 3.85 | - | 33,929 |