Canacol Energy Ltd (CNNEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.6300 | 3.6300 | 3.5600 | 3.6118 | 3.6118 | 3,760 |
| 01 May 2024 | 3.6000 | 3.6100 | 3.5600 | 3.5600 | 3.5600 | 600 |
| 30 Apr 2024 | 3.6000 | 3.6100 | 3.6000 | 3.6100 | 3.6100 | 11,400 |
| 29 Apr 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6600 | 3.6600 | 16,200 |
| 26 Apr 2024 | 3.5800 | 3.6600 | 3.5300 | 3.6300 | 3.6300 | 33,400 |
| 25 Apr 2024 | 3.4700 | 3.5800 | 3.4700 | 3.5800 | 3.5800 | 6,300 |
| 24 Apr 2024 | 3.4500 | 3.5300 | 3.4500 | 3.5300 | 3.5300 | 43,400 |
| 23 Apr 2024 | 3.3100 | 3.4100 | 3.3000 | 3.4100 | 3.4100 | 8,900 |
| 22 Apr 2024 | 3.3400 | 3.3500 | 3.3300 | 3.3500 | 3.3500 | 12,100 |
| 19 Apr 2024 | 3.3900 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 3,900 |
| 18 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 4,200 |
| 17 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2,900 |
| 16 Apr 2024 | 3.1500 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 28,900 |
| 15 Apr 2024 | 3.3000 | 3.3000 | 3.1500 | 3.1900 | 3.1900 | 46,700 |
| 12 Apr 2024 | 3.3500 | 3.3500 | 3.2400 | 3.2500 | 3.2500 | 46,000 |
| 11 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 8,500 |
| 10 Apr 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3600 | 3.3600 | 10,100 |
| 09 Apr 2024 | 3.4800 | 3.4800 | 3.3400 | 3.3700 | 3.3700 | 5,000 |
| 08 Apr 2024 | 3.4900 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 8,900 |
| 05 Apr 2024 | 3.4300 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 2,600 |
| 04 Apr 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 5,400 |
| 03 Apr 2024 | 3.4600 | 3.4700 | 3.4100 | 3.4200 | 3.4200 | 4,400 |
| 02 Apr 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 2,900 |
| 01 Apr 2024 | 3.3700 | 3.4500 | 3.3700 | 3.4500 | 3.4500 | 600 |
| 28 Mar 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 1,200 |
| 27 Mar 2024 | 3.3000 | 3.4500 | 3.3000 | 3.4300 | 3.4300 | 4,400 |
| 26 Mar 2024 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 34,900 |
| 25 Mar 2024 | 3.4800 | 3.4800 | 3.1400 | 3.1600 | 3.1600 | 44,900 |
| 22 Mar 2024 | 4.1500 | 4.1500 | 3.5000 | 3.5600 | 3.5600 | 93,300 |
| 21 Mar 2024 | 4.4900 | 4.5500 | 4.4500 | 4.5200 | 4.5200 | 7,900 |
| 20 Mar 2024 | 4.2600 | 4.3500 | 4.2200 | 4.3500 | 4.3500 | 10,100 |
| 19 Mar 2024 | 4.1800 | 4.1800 | 4.1700 | 4.1700 | 4.1700 | 4,600 |
| 18 Mar 2024 | 4.2900 | 4.2900 | 4.1500 | 4.1500 | 4.1500 | 1,300 |
| 15 Mar 2024 | 4.1700 | 4.2900 | 4.1700 | 4.2900 | 4.2900 | 12,600 |
| 14 Mar 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1700 | 4.1700 | 2,200 |
| 13 Mar 2024 | 4.1700 | 4.2600 | 4.1700 | 4.2100 | 4.2100 | 6,200 |
| 12 Mar 2024 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | 4.1000 | 8,000 |
| 11 Mar 2024 | 3.8700 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 7,900 |
| 08 Mar 2024 | 3.9600 | 3.9700 | 3.9600 | 3.9600 | 3.9600 | 21,800 |
| 07 Mar 2024 | 3.8500 | 3.9500 | 3.7500 | 3.9500 | 3.9500 | 2,700 |
| 06 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 1,100 |
| 05 Mar 2024 | 3.9100 | 3.9100 | 3.8200 | 3.8200 | 3.8200 | 4,400 |
| 04 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 1,500 |
| 01 Mar 2024 | 3.7800 | 3.8900 | 3.7800 | 3.8100 | 3.8100 | 2,800 |
| 29 Feb 2024 | 3.7100 | 3.7800 | 3.6500 | 3.7800 | 3.7800 | 36,600 |
| 28 Feb 2024 | 3.7500 | 3.7700 | 3.7000 | 3.7100 | 3.7100 | 8,600 |
| 27 Feb 2024 | 3.9100 | 3.9100 | 3.7000 | 3.8000 | 3.8000 | 19,100 |
| 26 Feb 2024 | 3.9900 | 3.9900 | 3.8400 | 3.8500 | 3.8500 | 16,700 |
| 23 Feb 2024 | 4.0900 | 4.0900 | 3.9400 | 3.9800 | 3.9800 | 5,800 |
| 22 Feb 2024 | 4.1100 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 4,500 |
| 21 Feb 2024 | 4.1800 | 4.1900 | 4.1300 | 4.1300 | 4.1300 | 5,600 |
| 20 Feb 2024 | 4.0300 | 4.0500 | 4.0300 | 4.0500 | 4.0500 | 2,700 |
| 16 Feb 2024 | 3.8600 | 4.0600 | 3.8600 | 4.0600 | 4.0600 | 30,800 |
| 15 Feb 2024 | 3.7800 | 3.8600 | 3.7700 | 3.8600 | 3.8600 | 12,700 |
| 14 Feb 2024 | 3.8200 | 3.9600 | 3.8000 | 3.8000 | 3.8000 | 8,300 |
| 13 Feb 2024 | 4.1700 | 4.1700 | 3.7500 | 3.8500 | 3.8500 | 40,800 |
| 12 Feb 2024 | 4.3500 | 4.3500 | 4.0800 | 4.0800 | 4.0800 | 54,300 |
| 09 Feb 2024 | 4.4000 | 4.4100 | 4.3700 | 4.3800 | 4.3800 | 11,200 |
| 08 Feb 2024 | 4.4100 | 4.4100 | 4.3900 | 4.3900 | 4.3900 | 3,200 |
| 07 Feb 2024 | 4.4200 | 4.5100 | 4.3700 | 4.3700 | 4.3700 | 10,000 |
| 06 Feb 2024 | 4.5800 | 4.6500 | 4.5000 | 4.5000 | 4.5000 | 3,200 |
| 05 Feb 2024 | 4.4100 | 4.5200 | 4.4100 | 4.5200 | 4.5200 | 12,100 |
| 02 Feb 2024 | 4.4100 | 4.4500 | 4.4100 | 4.4100 | 4.4100 | 23,000 |
| 01 Feb 2024 | 4.6400 | 4.6800 | 4.4900 | 4.6300 | 4.6300 | 15,300 |
| 31 Jan 2024 | 4.6400 | 4.7000 | 4.6400 | 4.7000 | 4.7000 | 4,300 |
| 30 Jan 2024 | 4.7300 | 4.7300 | 4.5800 | 4.7200 | 4.7200 | 11,300 |
| 29 Jan 2024 | 4.8500 | 4.8500 | 4.7600 | 4.8000 | 4.8000 | 3,200 |
| 26 Jan 2024 | 4.8500 | 4.8500 | 4.8300 | 4.8300 | 4.8300 | 7,400 |
| 25 Jan 2024 | 4.8700 | 5.0600 | 4.8700 | 5.0600 | 5.0600 | 2,300 |
| 24 Jan 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | 4.7600 | 1,400 |
| 23 Jan 2024 | 4.7800 | 4.8100 | 4.7800 | 4.7900 | 4.7900 | 1,500 |
| 22 Jan 2024 | 4.7600 | 4.8500 | 4.7600 | 4.8400 | 4.8400 | 1,800 |
| 19 Jan 2024 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 13,100 |
| 18 Jan 2024 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 3,200 |
| 17 Jan 2024 | 4.8100 | 4.8800 | 4.8100 | 4.8800 | 4.8800 | 4,000 |
| 16 Jan 2024 | 5.0900 | 5.0900 | 4.8700 | 4.9100 | 4.9100 | 18,300 |
| 12 Jan 2024 | 4.9600 | 4.9800 | 4.9000 | 4.9600 | 4.9600 | 12,900 |
| 11 Jan 2024 | 4.9200 | 4.9300 | 4.9200 | 4.9200 | 4.9200 | 16,700 |
| 10 Jan 2024 | 4.8600 | 4.9600 | 4.8500 | 4.9600 | 4.9600 | 21,900 |
| 09 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 9,900 |
| 08 Jan 2024 | 5.0800 | 5.0800 | 4.8400 | 4.8900 | 4.8900 | 24,100 |
| 05 Jan 2024 | 5.0600 | 5.0900 | 4.9700 | 5.0900 | 5.0900 | 17,000 |
| 04 Jan 2024 | 5.1500 | 5.1800 | 4.9100 | 4.9900 | 4.9900 | 44,300 |
| 03 Jan 2024 | 5.3900 | 5.3900 | 5.1500 | 5.1500 | 5.1500 | 2,100 |
| 02 Jan 2024 | 5.3000 | 5.3000 | 5.0600 | 5.0600 | 5.0600 | 24,300 |
| 29 Dec 2023 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | 5.3000 | 7,300 |
| 28 Dec 2023 | 5.2900 | 5.4200 | 5.2900 | 5.3900 | 5.3900 | 5,000 |
| 28 Dec 2023 | 0.197 Dividend | |||||
| 27 Dec 2023 | 5.5400 | 5.5500 | 5.4200 | 5.4500 | 5.2530 | 17,100 |
| 26 Dec 2023 | 5.4900 | 5.9000 | 5.4900 | 5.6800 | 5.4747 | 20,800 |
| 22 Dec 2023 | 5.3000 | 5.5400 | 5.3000 | 5.5200 | 5.3205 | 6,100 |
| 21 Dec 2023 | 4.8800 | 5.1100 | 4.8800 | 5.0700 | 4.8867 | 11,900 |
| 20 Dec 2023 | 4.7800 | 4.7900 | 4.7000 | 4.7000 | 4.5301 | 10,500 |
| 19 Dec 2023 | 4.7600 | 4.7900 | 4.7200 | 4.7900 | 4.6169 | 5,500 |
| 18 Dec 2023 | 4.8800 | 4.9100 | 4.7500 | 4.7900 | 4.6169 | 5,400 |
| 15 Dec 2023 | 5.0300 | 5.0300 | 4.8400 | 4.8500 | 4.6747 | 7,100 |
| 14 Dec 2023 | 4.9900 | 5.1600 | 4.9900 | 5.0300 | 4.8482 | 3,900 |
| 13 Dec 2023 | 4.8200 | 4.9000 | 4.7500 | 4.8000 | 4.6265 | 6,300 |
| 12 Dec 2023 | 4.9900 | 4.9900 | 4.8300 | 4.8300 | 4.6554 | 5,300 |
| 11 Dec 2023 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 4.8675 | 8,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.