Canacol Energy Ltd (CNE)
3.3500
-0.2300 (-6.42%)
TSX · Last Trade: Apr 5th, 6:41 PM EDT
Historical Prices For Canacol Energy Ltd (CNE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.58 | 3.58 | 3.33 | 3.35 | 23,977 | 3.35 |
| 4/03/2025 | 3.63 | 3.68 | 3.55 | 3.58 | 12,961 | 3.58 |
| 4/02/2025 | 3.69 | 3.73 | 3.69 | 3.73 | 2,104 | 3.73 |
| 4/01/2025 | 3.70 | 3.73 | 3.57 | 3.73 | 3,004 | 3.73 |
| 3/31/2025 | 3.67 | 3.71 | 3.67 | 3.71 | 713 | 3.71 |
| 3/28/2025 | 3.64 | 3.67 | 3.61 | 3.67 | 5,093 | 3.67 |
| 3/27/2025 | 3.67 | 3.78 | 3.61 | 3.61 | 5,606 | 3.61 |
| 3/26/2025 | 3.76 | 3.76 | 3.70 | 3.76 | 4,355 | 3.76 |
| 3/25/2025 | 3.77 | 3.85 | 3.72 | 3.84 | 8,180 | 3.84 |
| 3/24/2025 | 3.74 | 3.88 | 3.68 | 3.75 | 15,800 | 3.75 |
| 3/21/2025 | 4.00 | 4.00 | 3.62 | 3.84 | 53,126 | 3.84 |
| 3/20/2025 | 3.91 | 4.18 | 3.91 | 3.95 | 28,067 | 3.95 |
| 3/19/2025 | 4.09 | 4.34 | 4.08 | 4.23 | 23,572 | 4.23 |
| 3/18/2025 | 3.96 | 4.10 | 3.96 | 4.07 | 34,333 | 4.07 |
| 3/17/2025 | 3.80 | 4.01 | 3.56 | 4.01 | 41,529 | 4.01 |
| 3/14/2025 | 3.77 | 3.84 | 3.76 | 3.78 | 6,253 | 3.78 |
| 3/13/2025 | 3.86 | 3.86 | 3.68 | 3.86 | 2,465 | 3.86 |
| 3/12/2025 | 3.62 | 3.81 | 3.62 | 3.69 | 6,915 | 3.69 |
| 3/11/2025 | 3.68 | 3.76 | 3.50 | 3.64 | 22,913 | 3.64 |
| 3/10/2025 | 3.80 | 3.80 | 3.68 | 3.73 | 14,992 | 3.73 |
| 3/07/2025 | 3.90 | 3.90 | 3.76 | 3.87 | 4,007 | 3.87 |
| 3/06/2025 | 3.80 | 3.92 | 3.80 | 3.83 | 9,013 | 3.83 |
| 3/05/2025 | 3.90 | 3.90 | 3.84 | 3.90 | 7,826 | 3.90 |
| 3/04/2025 | 3.75 | 3.83 | 3.66 | 3.81 | 21,019 | 3.81 |
| 3/03/2025 | 3.70 | 3.87 | 3.70 | 3.70 | 16,067 | 3.70 |
| 2/28/2025 | 3.90 | 3.92 | 3.84 | 3.84 | 42,695 | 3.84 |
| 2/27/2025 | 3.87 | 3.91 | 3.85 | 3.90 | 7,849 | 3.90 |
| 2/26/2025 | 3.71 | 3.86 | 3.71 | 3.85 | 33,929 | 3.85 |
| 2/25/2025 | 3.91 | 3.93 | 3.79 | 3.85 | 47,707 | 3.85 |
| 2/24/2025 | 3.92 | 3.95 | 3.88 | 3.93 | 34,238 | 3.93 |
| 2/21/2025 | 3.89 | 3.91 | 3.84 | 3.85 | 10,051 | 3.85 |
| 2/20/2025 | 3.78 | 3.86 | 3.78 | 3.84 | 10,008 | 3.84 |
| 2/19/2025 | 3.86 | 3.86 | 3.75 | 3.81 | 5,280 | 3.81 |
| 2/18/2025 | 3.71 | 3.83 | 3.71 | 3.78 | 5,338 | 3.78 |
| 2/14/2025 | 3.76 | 0.00 | 3.76 | 3.72 | 0 | 3.72 |
| 2/13/2025 | 3.76 | 3.82 | 3.76 | 3.76 | 4,872 | 3.76 |
| 2/12/2025 | 3.92 | 3.92 | 3.69 | 3.69 | 23,591 | 3.69 |
| 2/11/2025 | 4.01 | 4.01 | 3.91 | 3.95 | 18,278 | 3.95 |
| 2/10/2025 | 3.98 | 4.01 | 3.90 | 4.01 | 30,485 | 4.01 |
| 2/07/2025 | 3.92 | 3.95 | 3.88 | 3.95 | 11,688 | 3.95 |
| 2/06/2025 | 3.78 | 3.93 | 3.78 | 3.90 | 16,481 | 3.90 |
| 2/05/2025 | 3.76 | 3.85 | 3.75 | 3.79 | 5,326 | 3.79 |
| 2/04/2025 | 3.84 | 3.84 | 3.61 | 3.83 | 26,055 | 3.83 |
| 2/03/2025 | 3.75 | 3.83 | 3.68 | 3.72 | 28,323 | 3.72 |
| 1/31/2025 | 3.69 | 3.92 | 3.69 | 3.81 | 137,570 | 3.81 |
| 1/30/2025 | 3.43 | 3.82 | 3.43 | 3.76 | 138,366 | 3.76 |
| 1/29/2025 | 3.51 | 3.58 | 3.44 | 3.52 | 113,502 | 3.52 |
| 1/28/2025 | 3.78 | 3.78 | 3.44 | 3.48 | 89,722 | 3.48 |
| 1/27/2025 | 3.42 | 3.80 | 3.42 | 3.80 | 136,386 | 3.80 |
| 1/24/2025 | 3.42 | 3.51 | 3.35 | 3.48 | 50,664 | 3.48 |
| 1/23/2025 | 3.40 | 3.47 | 3.37 | 3.44 | 28,053 | 3.44 |
| 1/22/2025 | 3.41 | 3.54 | 3.38 | 3.49 | 59,874 | 3.49 |
| 1/21/2025 | 3.34 | 3.53 | 3.33 | 3.45 | 18,033 | 3.45 |
| 1/20/2025 | 3.55 | 3.60 | 3.45 | 3.46 | 64,792 | 3.46 |
| 1/17/2025 | 3.63 | 3.72 | 3.58 | 3.59 | 23,650 | 3.59 |
| 1/16/2025 | 3.73 | 3.75 | 3.60 | 3.75 | 9,635 | 3.75 |
| 1/15/2025 | 3.69 | 3.79 | 3.65 | 3.71 | 17,269 | 3.71 |
| 1/14/2025 | 3.68 | 3.80 | 3.68 | 3.72 | 1,833 | 3.72 |
| 1/13/2025 | 3.78 | 3.90 | 3.67 | 3.79 | 17,457 | 3.79 |
| 1/10/2025 | 3.87 | 3.93 | 3.76 | 3.76 | 17,833 | 3.76 |
| 1/09/2025 | 3.75 | 3.88 | 3.75 | 3.83 | 11,139 | 3.83 |
| 1/08/2025 | 3.85 | 3.88 | 3.80 | 3.87 | 17,708 | 3.87 |
| 1/07/2025 | 3.76 | 3.94 | 3.75 | 3.85 | 16,979 | 3.85 |
| 1/06/2025 | 3.88 | 3.88 | 3.78 | 3.79 | 36,703 | 3.79 |