The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Canacol Energy

  • CNE
  • TSX
  • Oil and Gas
  • Latest 6.49
  • Currency C$
  • Change 0.23
  • Percent Change 3.674 %
  • Volume 760,645
  • Wed Aug 27, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.49 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 6.55 6.36 6.39 6.49 760,645
Aug 26 6.52 6.25 6.35 6.26 706,763
Aug 25 6.35 6.26 6.30 6.30 381,845
Aug 22 6.32 5.98 6.00 6.19 840,775
Aug 21 6.23 6.00 6.20 6.06 296,657
Aug 20 6.28 6.10 6.21 6.15 274,138
Aug 19 6.23 5.87 5.89 6.14 356,107
Aug 18 6.24 5.87 6.20 5.92 800,086
Aug 15 6.27 5.83 6.26 6.18 1,152,328
Aug 14 6.71 6.22 6.68 6.26 1,198,832
Aug 13 6.79 6.66 6.74 6.68 125,671
Aug 12 6.84 6.67 6.84 6.76 219,206
Aug 11 6.97 6.75 6.85 6.82 221,161
Aug 8 6.86 6.67 6.68 6.77 175,625
Aug 7 6.86 6.65 6.86 6.71 666,470
Aug 6 6.96 6.84 6.95 6.85 308,175
Aug 5 7.10 6.96 6.99 6.96 192,538
Aug 1 7.10 6.86 7.08 6.88 377,463
Jul 31 7.16 7.02 7.16 7.05 236,766
Jul 30 7.24 7.04 7.14 7.19 362,695
Jul 29 7.24 7.05 7.21 7.12 590,946
Jul 28 7.36 7.16 7.16 7.25 128,424
Jul 25 7.27 7.14 7.25 7.23 314,673
Jul 24 7.30 7.15 7.21 7.30 262,078
Jul 23 7.39 7.19 7.39 7.22 650,427
Jul 22 7.35 7.19 7.25 7.30 1,113,841
Jul 21 7.24 7.02 7.02 7.23 319,354
Jul 18 7.15 6.95 6.95 7.07 473,430
Jul 17 7.30 6.94 7.12 6.99 912,398
Jul 16 7.40 6.64 6.65 7.07 1,915,058
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.