Canacol Energy Ltd (TSX: CNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	3.880	4.140	3.800	3.850	112,524	-0.22(-5.41%)
Nov 21, 2024	4.000	4.450	3.880	4.070	145,218	+0.09(+2.26%)
Nov 20, 2024	3.200	3.990	3.200	3.980	144,867	+0.57(+16.72%)
Nov 19, 2024	3.030	3.460	3.030	3.410	75,199	+0.31(+10.00%)
Nov 18, 2024	3.000	3.230	3.000	3.100	107,070	+0.07(+2.31%)
Nov 15, 2024	3.060	3.130	2.960	3.030	24,096	-0.09(-2.88%)
Nov 14, 2024	3.020	3.180	3.000	3.120	75,105	+0.11(+3.65%)
Nov 13, 2024	2.940	3.080	2.940	3.010	16,053	-0.07(-2.27%)
Nov 12, 2024	2.990	3.120	2.990	3.080	67,555	+0.09(+3.01%)
Nov 11, 2024	3.070	3.140	2.920	2.990	21,779	-0.10(-3.24%)
Nov 08, 2024	3.030	3.210	2.890	3.090	81,326	-0.02(-0.64%)
Nov 07, 2024	2.940	3.210	2.940	3.110	33,639	+0.17(+5.78%)
Nov 06, 2024	2.760	3.080	2.760	2.940	44,018	+0.15(+5.38%)
Nov 05, 2024	2.760	2.860	2.760	2.790	15,259	+0.00(+0.00%)
Nov 04, 2024	2.800	2.840	2.760	2.790	21,918	-0.03(-1.06%)
Nov 01, 2024	2.820	2.910	2.800	2.820	18,877	+0.00(+0.00%)
Oct 31, 2024	2.840	2.870	2.800	2.820	9,745	-0.05(-1.74%)
Oct 30, 2024	2.960	2.960	2.810	2.870	18,013	-0.03(-1.03%)
Oct 29, 2024	2.930	2.980	2.900	2.900	33,502	-0.10(-3.33%)
Oct 28, 2024	3.000	3.010	2.960	3.000	15,187	+0.02(+0.67%)
Oct 25, 2024	3.000	3.000	2.970	2.980	108,811	-0.09(-2.93%)
Oct 24, 2024	3.100	3.140	3.050	3.070	31,994	-0.07(-2.23%)
Oct 23, 2024	3.210	3.210	3.070	3.140	26,591	-0.04(-1.26%)
Oct 22, 2024	3.240	3.280	3.180	3.180	21,405	-0.06(-1.85%)
Oct 21, 2024	3.320	3.320	3.200	3.240	5,661	-0.01(-0.31%)
Oct 18, 2024	3.220	3.340	3.100	3.250	40,514	-0.03(-0.91%)
Oct 17, 2024	3.350	3.350	3.220	3.280	28,378	-0.04(-1.20%)
Oct 16, 2024	3.390	3.390	3.320	3.320	12,596	-0.07(-2.06%)
Oct 15, 2024	3.410	3.420	3.320	3.390	41,770	-0.01(-0.29%)
Oct 11, 2024				3.400	0	-0.03(-0.87%)
Oct 10, 2024	3.450	3.460	3.430	3.430	1,342	-0.02(-0.58%)
Oct 09, 2024	3.470	3.470	3.430	3.450	2,435	+0.04(+1.17%)
Oct 08, 2024	3.500	3.500	3.360	3.410	5,353	-0.13(-3.67%)
Oct 07, 2024	3.570	3.570	3.510	3.540	68,384	+0.04(+1.14%)
Oct 04, 2024	3.560	3.600	3.500	3.500	16,326	-0.06(-1.69%)
Oct 03, 2024	3.650	3.650	3.540	3.560	5,607	+0.06(+1.71%)
Oct 02, 2024	3.470	3.650	3.470	3.500	21,364	+0.00(+0.00%)
Oct 01, 2024	3.510	3.520	3.440	3.500	45,245	+0.05(+1.45%)
Sep 30, 2024	3.570	3.570	3.440	3.450	14,738	-0.03(-0.86%)
Sep 27, 2024	3.530	3.540	3.470	3.480	36,970	-0.05(-1.42%)
Sep 26, 2024	3.590	3.590	3.480	3.530	16,243	-0.02(-0.56%)
Sep 25, 2024	3.530	3.550	3.450	3.550	12,365	+0.00(+0.00%)
Sep 24, 2024	3.520	3.650	3.480	3.550	62,091	+0.06(+1.72%)
Sep 23, 2024	3.430	3.520	3.310	3.490	47,652	+0.18(+5.44%)
Sep 20, 2024	3.390	3.490	3.310	3.310	33,999	-0.07(-2.07%)
Sep 19, 2024	3.550	3.550	3.300	3.380	30,260	-0.08(-2.31%)
Sep 18, 2024	3.300	3.470	3.300	3.460	27,219	+0.16(+4.85%)
Sep 17, 2024	3.360	3.360	3.300	3.300	14,666	-0.06(-1.79%)
Sep 16, 2024	3.400	3.400	3.260	3.360	19,772	+0.13(+4.02%)
Sep 13, 2024	3.350	3.490	3.230	3.230	14,851	-0.12(-3.58%)
Sep 12, 2024	3.320	3.350	3.220	3.350	17,348	+0.11(+3.40%)
Sep 11, 2024	3.340	3.340	3.170	3.240	11,114	-0.02(-0.61%)
Sep 10, 2024	3.350	3.350	3.150	3.260	45,286	-0.03(-0.91%)
Sep 09, 2024	3.420	3.430	3.290	3.290	59,445	-0.11(-3.24%)
Sep 06, 2024	3.470	3.470	3.230	3.400	48,117	-0.04(-1.16%)
Sep 05, 2024	3.570	3.600	3.430	3.440	55,988	-0.13(-3.64%)
Sep 04, 2024	3.610	3.620	3.570	3.570	24,772	-0.03(-0.83%)