Skip to main content
logo
Canacol Energy Ltd (TSX:CNE)
Canada flag Canada · Delayed Price · Currency is CAD
2.200
+0.030 (1.38%)
Jul 16, 2025, 12:07 PM EDT

Canacol Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20252.252.252.202.202.201.38%5,000
Jul 15, 20252.282.282.132.172.17-6.47%55,813
Jul 14, 20252.352.352.262.322.32-1.28%27,100
Jul 11, 20252.402.452.292.352.35-1.26%19,319
Jul 10, 20252.472.472.372.382.38-21,400
Jul 9, 20252.472.472.362.382.38-3.64%63,600
Jul 8, 20252.512.522.472.472.47-1.59%31,923
Jul 7, 20252.642.642.492.512.51-1.95%33,600
Jul 4, 20252.592.592.562.562.56-0.78%15,400
Jul 3, 20252.632.632.572.582.58-1.53%13,639
Jul 2, 20252.622.672.602.622.62-0.76%38,229
Jun 30, 20252.622.662.622.642.640.38%5,213
Jun 27, 20252.652.672.632.632.63-0.38%12,800
Jun 26, 20252.652.692.632.642.64-0.75%10,706
Jun 25, 20252.642.702.622.662.66-21,711
Jun 24, 20252.652.672.622.662.66-0.37%25,600
Jun 23, 20252.702.702.672.672.67-2.20%1,800
Jun 20, 20252.742.742.682.732.73-0.36%8,900
Jun 19, 20252.702.752.612.742.744.58%6,300
Jun 18, 20252.692.702.622.622.62-2.96%19,536
Jun 17, 20252.672.732.602.702.70-0.74%69,100
Jun 16, 20252.652.722.652.722.722.64%19,000
Jun 13, 20252.632.682.612.652.650.38%28,900
Jun 12, 20252.662.682.642.642.64-1.86%10,426
Jun 11, 20252.672.712.632.692.691.13%35,200
Jun 10, 20252.702.712.662.662.66-2.21%69,200
Jun 9, 20252.702.742.702.722.72-1.45%2,300
Jun 6, 20252.752.782.622.762.762.60%41,100
Jun 5, 20252.662.722.652.692.69-1.47%22,403
Jun 4, 20252.732.732.672.732.731.11%11,120
Jun 3, 20252.622.732.622.702.700.37%11,000
Jun 2, 20252.742.742.692.692.69-2.18%23,622
May 30, 20252.722.772.702.752.751.85%17,500
May 29, 20252.752.752.672.702.70-1.82%3,200
May 28, 20252.682.752.672.752.753.00%3,600
May 27, 20252.682.712.612.672.67-0.37%5,800
May 26, 20252.652.682.572.682.681.90%5,700
May 23, 20252.632.652.572.632.63-0.38%28,026
May 22, 20252.722.732.612.642.64-2.94%44,447
May 21, 20252.802.822.722.722.72-3.20%74,926
May 20, 20252.832.902.812.812.81-1.06%30,700
May 16, 20252.902.912.802.842.84-2.74%118,306
May 15, 20253.003.002.902.922.92-2.01%10,600
May 14, 20252.923.002.922.982.980.68%15,440
May 13, 20252.943.012.872.962.96-2.31%48,441
May 12, 20253.193.192.913.033.031.68%71,229
May 9, 20253.123.152.942.982.98-4.79%95,000
May 8, 20252.854.002.853.133.1310.99%75,537
May 7, 20252.912.962.822.822.82-3.09%9,947
May 6, 20252.923.002.802.912.911.04%44,800