La bourse est fermée

Canacol Energy Ltd (CNE.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
4,4000-0,1800 (-3,93 %)
À partir de 03:09PM EDT. Marché ouvert.
Durée:
19 juil. 2023 - 19 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juil. 20244,58004,60004,30004,40004,400024 620
18 juil. 20244,71004,76004,57004,58004,580031 200
17 juil. 20244,80004,93004,73004,74004,740055 700
16 juil. 20244,82004,82004,52004,72004,720019 300
15 juil. 20244,85004,86004,75004,82004,820021 500
12 juil. 20244,73004,88004,50004,85004,850039 200
11 juil. 20244,60004,72004,57004,66004,660049 700
10 juil. 20244,52004,62004,48004,57004,570051 900
09 juil. 20244,40004,59004,40004,51004,510026 200
08 juil. 20244,40004,44004,31004,44004,440015 300
05 juil. 20244,35004,42004,30004,40004,400018 900
04 juil. 20244,30004,45004,27004,35004,350018 500
03 juil. 20244,28004,33004,25004,31004,310011 900
02 juil. 20244,29004,36004,26004,26004,260011 200
28 juin 20244,26004,33004,26004,33004,33006 600
27 juin 20244,34004,44004,20004,20004,2000123 100
26 juin 20244,22004,36004,22004,31004,310032 300
25 juin 20244,42004,42004,07004,32004,320066 800
24 juin 20244,15004,37004,14004,35004,350053 900
21 juin 20244,12004,23004,10004,15004,150058 500
20 juin 20244,02004,27004,02004,14004,140016 500
19 juin 20244,04004,16004,01004,01004,01006 600
18 juin 20244,05004,20004,01004,04004,040013 900
17 juin 20244,19004,19004,05004,16004,160024 000
14 juin 20244,10004,12004,00004,04004,040022 100
13 juin 20244,30004,30004,10004,12004,120022 100
12 juin 20244,35004,35004,15004,29004,29006 800
11 juin 20244,03004,37004,03004,22004,220031 400
10 juin 20244,18004,18003,98004,06004,060033 000
07 juin 20244,22004,22004,04004,08004,080019 500
06 juin 20243,81004,27003,81004,16004,1600138 900
05 juin 20244,38004,43004,29004,31004,310018 800
04 juin 20244,51004,55004,35004,37004,370077 500
03 juin 20244,69004,69004,53004,56004,560083 800
31 mai 20244,62004,68004,55004,59004,590038 800
30 mai 20244,62004,62004,52004,60004,600010 900
29 mai 20244,55004,63004,52004,55004,550013 000
28 mai 20244,74004,74004,52004,58004,580055 100
27 mai 20244,87004,87004,62004,66004,660017 200
24 mai 20244,62004,91004,62004,72004,720086 300
23 mai 20244,78004,78004,54004,56004,560022 900
22 mai 20245,06005,06004,78004,81004,810045 500
21 mai 20245,15005,15005,05005,07005,070017 400
17 mai 20245,06005,14005,02005,07005,070024 200
16 mai 20245,08005,15005,03005,06005,060033 400
15 mai 20245,00005,12004,97005,07005,070027 600
14 mai 20245,24005,24005,00005,00005,000029 300
13 mai 20244,99005,19004,79005,15005,150053 700
10 mai 20244,95004,99004,80004,97004,970053 600
09 mai 20244,94004,95004,88004,90004,900051 200
08 mai 20244,92004,95004,79004,82004,820037 100
07 mai 20244,94005,02004,91004,94004,940038 300
06 mai 20244,99005,00004,91004,93004,930014 500
03 mai 20244,99005,04004,90004,90004,900014 900
02 mai 20244,88005,00004,84004,90004,900014 800
01 mai 20244,95005,00004,81004,90004,900016 000
30 avr. 20245,00005,00004,93004,95004,950010 500
29 avr. 20245,00005,03004,95004,98004,980024 100
26 avr. 20244,84005,05004,84004,93004,930036 400
25 avr. 20244,84004,89004,77004,89004,890019 700
24 avr. 20244,70004,87004,70004,82004,820079 200
23 avr. 20244,54004,69004,54004,66004,660022 900
22 avr. 20244,61004,61004,54004,60004,600024 700
19 avr. 20244,60004,63004,55004,60004,600015 300
18 avr. 20244,56004,65004,50004,59004,590035 000
17 avr. 20244,35004,46004,35004,39004,39007 100
16 avr. 20244,33004,37004,28004,37004,370049 500
15 avr. 20244,50004,51004,35004,46004,460034 100
12 avr. 20244,66004,69004,47004,51004,510029 100
11 avr. 20244,65004,65004,52004,63004,630029 500
10 avr. 20244,55004,64004,51004,60004,600031 400
09 avr. 20244,75004,75004,53004,60004,600035 500
08 avr. 20244,65004,79004,65004,69004,690024 300
05 avr. 20244,69004,81004,62004,71004,710087 100
04 avr. 20244,59004,74004,59004,68004,680051 300
03 avr. 20244,75004,75004,60004,66004,660037 200
02 avr. 20244,73004,74004,60004,71004,710044 100
01 avr. 20244,64004,75004,55004,74004,740089 900
28 mars 20244,66004,68004,60004,60004,600050 300
27 mars 20244,58004,74004,44004,68004,6800104 400
26 mars 20244,30004,51004,27004,51004,5100162 800
25 mars 20244,71004,85004,25004,29004,2900350 700
22 mars 20245,22005,34004,72004,86004,8600642 300
21 mars 20245,96006,18005,95006,00006,000069 000
20 mars 20245,66005,90005,66005,90005,900038 900
19 mars 20245,65005,71005,62005,69005,690015 700
18 mars 20245,85005,85005,62005,64005,640026 500
15 mars 20245,57005,87005,57005,64005,640087 200
14 mars 20245,75005,75005,54005,62005,620023 100
13 mars 20245,52005,72005,52005,65005,650069 800
12 mars 20245,30005,56005,30005,52005,520036 700
11 mars 20245,43005,43005,18005,37005,370033 600
08 mars 20245,38005,42005,29005,42005,420020 400
07 mars 20245,33005,33004,95005,29005,290014 100
06 mars 20245,28005,28005,14005,16005,160014 900
05 mars 20245,30005,30005,16005,18005,180025 500
04 mars 20245,25005,30005,20005,26005,260033 300
01 mars 20245,20005,35005,10005,20005,200040 100
29 févr. 20245,09005,21004,93005,21005,2100103 800
28 févr. 20245,12005,15005,01005,03005,030034 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...