Canacol Energy Ltd (TSX:CNE)
Canada
· Delayed Price · Currency is CAD 3.860
+0.170 (4.61%)
Mar 13, 2025, 4:00 PM EST
Canacol Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | -2.59% | 2,200 |
| Mar 13, 2025 | 3.86 | 3.86 | 3.68 | 3.86 | 3.86 | 4.61% | 2,465 |
| 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 |
| Feb 25, 2025 | 3.91 | 3.93 | 3.79 | 3.85 | 3.85 | -2.04% | 47,707 |
| Feb 24, 2025 | 3.92 | 3.95 | 3.88 | 3.93 | 3.93 | 2.08% | 34,238 |
| Feb 21, 2025 | 3.89 | 3.91 | 3.84 | 3.85 | 3.85 | 0.26% | 10,100 |
| Feb 20, 2025 | 3.78 | 3.86 | 3.78 | 3.84 | 3.84 | 0.79% | 10,008 |
| Feb 19, 2025 | 3.86 | 3.86 | 3.75 | 3.81 | 3.81 | 0.79% | 5,300 |
| Feb 18, 2025 | 3.71 | 3.83 | 3.71 | 3.78 | 3.78 | 1.61% | 5,338 |
| Feb 14, 2025 | 3.74 | 3.75 | 3.70 | 3.72 | 3.72 | -1.06% | 10,629 |
| Feb 13, 2025 | 3.76 | 3.82 | 3.76 | 3.76 | 3.76 | 1.90% | 4,900 |
| Feb 12, 2025 | 3.92 | 3.92 | 3.69 | 3.69 | 3.69 | -6.58% | 23,600 |
| Feb 11, 2025 | 4.01 | 4.01 | 3.91 | 3.95 | 3.95 | -1.50% | 18,300 |
| Feb 10, 2025 | 3.98 | 4.01 | 3.90 | 4.01 | 4.01 | 1.52% | 30,500 |
| Feb 7, 2025 | 3.92 | 3.95 | 3.88 | 3.95 | 3.95 | 1.28% | 11,700 |
| Feb 6, 2025 | 3.78 | 3.93 | 3.78 | 3.90 | 3.90 | 2.90% | 16,500 |
| Feb 5, 2025 | 3.76 | 3.85 | 3.75 | 3.79 | 3.79 | -1.04% | 5,326 |
| Feb 4, 2025 | 3.84 | 3.84 | 3.61 | 3.83 | 3.83 | 2.96% | 26,100 |
| Feb 3, 2025 | 3.75 | 3.83 | 3.68 | 3.72 | 3.72 | -2.36% | 28,323 |
| Jan 31, 2025 | 3.69 | 3.92 | 3.69 | 3.81 | 3.81 | 1.33% | 137,600 |
| Jan 30, 2025 | 3.43 | 3.82 | 3.43 | 3.76 | 3.76 | 6.82% | 138,400 |
| 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 |