Dark

CNE
CANACOL ENERGY LTD
stock TSE

Inactive

Aug 2, 2024

4.28CAD-2.283%(-0.10)23,020

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.3000	4.3500	4.1700	4.2800	-2.283%	23,020	0.000%
2024-08-01	4.3900	4.3900	4.2800	4.3800	-0.680%	17,690	-2.283%
2024-07-31	4.4100	4.4500	4.3600	4.4100	+0.685%	22,279	-2.948%
2024-07-30	4.3900	4.5000	4.3800	4.3800	-0.228%	17,711	-2.283%
2024-07-29	4.4200	4.5000	4.3900	4.3900	-0.903%	15,042	-2.506%
2024-07-26	4.3500	4.5000	4.3100	4.4300	+2.309%	20,062	-3.386%
2024-07-25	4.2400	4.3600	4.2400	4.3300	-0.230%	8,180	-1.155%
2024-07-24	4.4100	4.4800	4.2800	4.3400	0.000%	20,991	-1.382%
2024-07-23	4.3500	4.3500	4.2800	4.3400	-1.810%	10,882	-1.382%
2024-07-22	4.4000	4.4400	4.3400	4.4200	+0.455%	19,114	-3.167%
2024-07-19	4.5800	4.6000	4.3000	4.4000	-3.930%	27,740	-2.727%
2024-07-18	4.7100	4.7600	4.5700	4.5800	-3.376%	31,249	-6.550%
2024-07-17	4.8000	4.9300	4.7300	4.7400	+0.424%	55,738	-9.705%
2024-07-16	4.8200	4.8200	4.5200	4.7200	-2.075%	19,339	-9.322%
2024-07-15	4.8500	4.8600	4.7500	4.8200	-0.619%	21,529	-11.203%
2024-07-12	4.7300	4.8800	4.5000	4.8500	+4.077%	39,177	-11.753%
2024-07-11	4.6000	4.7200	4.5700	4.6600	+1.969%	49,719	-8.155%
2024-07-10	4.5200	4.6200	4.4800	4.5700	+1.330%	51,932	-6.346%
2024-07-09	4.4000	4.5900	4.4000	4.5100	+1.577%	26,217	-5.100%
2024-07-08	4.4000	4.4400	4.3100	4.4400	+0.909%	15,334	-3.604%
2024-07-05	4.3500	4.4200	4.3000	4.4000	+1.149%	18,881	-2.727%
2024-07-04	4.3000	4.4500	4.2700	4.3500	+0.928%	18,520	-1.609%
2024-07-03	4.2800	4.3300	4.2500	4.3100	+1.174%	11,919	-0.696%
2024-07-02	4.2900	4.3600	4.2600	4.2600	-1.617%	11,225	+0.469%
2024-06-28	4.2600	4.3300	4.2600	4.3300	+3.095%	6,555	-1.155%
2024-06-27	4.3400	4.4400	4.2000	4.2000	-2.552%	123,055	+1.905%
2024-06-26	4.2200	4.3600	4.2200	4.3100	-0.231%	32,303	-0.696%
2024-06-25	4.4200	4.4200	4.0700	4.3200	-0.690%	66,762	-0.926%
2024-06-24	4.1500	4.3700	4.1400	4.3500	+4.819%	53,935	-1.609%
2024-06-21	4.1200	4.2300	4.1000	4.1500	+0.242%	58,531	+3.133%
2024-06-20	4.0200	4.2700	4.0200	4.1400	+3.242%	16,514	+3.382%
2024-06-19	4.0400	4.1600	4.0100	4.0100	-0.743%	6,645	+6.733%
2024-06-18	4.0500	4.2000	4.0100	4.0400	-2.885%	13,928	+5.941%
2024-06-17	4.1900	4.1900	4.0500	4.1600	+2.970%	23,954	+2.885%
2024-06-14	4.1000	4.1200	4.0000	4.0400	-1.942%	22,079	+5.941%
2024-06-13	4.3000	4.3000	4.1000	4.1200	-3.963%	22,070	+3.883%
2024-06-12	4.3500	4.3500	4.1500	4.2900	+1.659%	6,818	-0.233%
2024-06-11	4.0300	4.3700	4.0300	4.2200	+3.941%	31,350	+1.422%
2024-06-10	4.1800	4.1800	3.9800	4.0600	-0.490%	33,032	+5.419%
2024-06-07	4.2200	4.2200	4.0400	4.0800	-1.923%	19,490	+4.902%
2024-06-06	3.8100	4.2700	3.8100	4.1600	-3.480%	138,940	+2.885%
2024-06-05	4.3800	4.4300	4.2900	4.3100	-1.373%	18,786	-0.696%
2024-06-04	4.5100	4.5500	4.3500	4.3700	-4.167%	77,506	-2.059%
2024-06-03	4.6900	4.6900	4.5300	4.5600	-0.654%	83,805	-6.140%
2024-05-31	4.6200	4.6800	4.5500	4.5900	-0.217%	38,844	-6.754%
2024-05-30	4.6200	4.6200	4.5200	4.6000	+1.099%	10,870	-6.957%
2024-05-29	4.5500	4.6300	4.5200	4.5500	-0.655%	13,009	-5.934%
2024-05-28	4.7400	4.7400	4.5200	4.5800	-1.717%	55,139	-6.550%
2024-05-27	4.8700	4.8700	4.6200	4.6600	-1.271%	17,189	-8.155%
2024-05-24	4.6200	4.9100	4.6200	4.7200	+3.509%	86,327	-9.322%
2024-05-23	4.7800	4.7800	4.5400	4.5600	-5.198%	22,893	-6.140%
2024-05-22	5.0600	5.0600	4.7800	4.8100	-5.128%	45,488	-11.019%
2024-05-21	5.1500	5.1500	5.0500	5.0700	0.000%	17,369	-15.582%
2024-05-17	5.0600	5.1400	5.0200	5.0700	+0.198%	24,202	-15.582%
2024-05-16	5.0800	5.1500	5.0300	5.0600	-0.197%	33,401	-15.415%
2024-05-15	5.0000	5.1200	4.9700	5.0700	+1.400%	27,628	-15.582%
2024-05-14	5.2400	5.2400	5.0000	5.0000	-2.913%	29,250	-14.400%
2024-05-13	4.9900	5.1900	4.7900	5.1500	+3.622%	53,674	-16.893%
2024-05-10	4.9500	4.9900	4.8000	4.9700	+1.429%	53,608	-13.883%
2024-05-09	4.9400	4.9500	4.8800	4.9000	+1.660%	51,214	-12.653%
2024-05-08	4.9200	4.9500	4.7900	4.8200	-2.429%	37,141	-11.203%
2024-05-07	4.9400	5.0200	4.9100	4.9400	+0.203%	38,338	-13.360%
2024-05-06	4.9900	5.0000	4.9100	4.9300	+0.612%	14,501	-13.185%
2024-05-02	4.8800	5.0000	4.8400	4.9000	0.000%	14,832	-12.653%
2024-05-01	4.9500	5.0000	4.8100	4.9000	-1.010%	15,991	-12.653%
2024-04-30	5.0000	5.0000	4.9300	4.9500	-0.602%	10,462	-13.535%
2024-04-29	5.0000	5.0300	4.9500	4.9800	+1.014%	24,147	-14.056%
2024-04-26	4.8400	5.0500	4.8400	4.9300	+2.282%	36,429	-13.185%
2024-04-24	4.7000	4.8700	4.7000	4.8200	+3.433%	79,179	-11.203%
2024-04-23	4.5400	4.6900	4.5400	4.6600	+1.304%	22,907	-8.155%
2024-04-22	4.6100	4.6100	4.5400	4.6000	0.000%	24,738	-6.957%
2024-04-19	4.6000	4.6300	4.5500	4.6000	+0.218%	15,279	-6.957%
2024-04-18	4.5600	4.6500	4.5000	4.5900	+5.034%	34,972	-6.754%
2024-04-16	4.3300	4.3700	4.2800	4.3700	-2.018%	49,549	-2.059%
2024-04-15	4.5000	4.5100	4.3500	4.4600	-1.109%	34,146	-4.036%
2024-04-12	4.6600	4.6900	4.4700	4.5100	-2.592%	29,087	-5.100%
2024-04-11	4.6500	4.6500	4.5200	4.6300	+0.652%	29,489	-7.559%
2024-04-10	4.5500	4.6400	4.5100	4.6000	-1.919%	31,391	-6.957%
2024-04-08	4.6500	4.7900	4.6500	4.6900	-0.425%	24,332	-8.742%
2024-04-05	4.6900	4.8100	4.6200	4.7100	+0.641%	87,138	-9.130%
2024-04-04	4.5900	4.7400	4.5900	4.6800	+0.429%	51,298	-8.547%
2024-04-03	4.7500	4.7500	4.6000	4.6600	-1.062%	37,151	-8.155%
2024-04-02	4.7300	4.7400	4.6000	4.7100	-0.633%	44,121	-9.130%
2024-04-01	4.6400	4.7500	4.5500	4.7400	+3.043%	89,877	-9.705%
2024-03-28	4.6600	4.6800	4.6000	4.6000	-1.709%	50,270	-6.957%
2024-03-27	4.5800	4.7400	4.4400	4.6800	+3.769%	104,383	-8.547%
2024-03-26	4.3000	4.5100	4.2700	4.5100	+5.128%	162,772	-5.100%
2024-03-25	4.7100	4.8500	4.2500	4.2900	-11.728%	350,693	-0.233%
2024-03-22	5.2200	5.3400	4.7200	4.8600	-19.000%	642,260	-11.934%
2024-03-21	5.9600	6.1800	5.9500	6.0000	+1.695%	68,972	-28.667%
2024-03-20	5.6600	5.9000	5.6600	5.9000	+3.691%	38,911	-27.458%
2024-03-19	5.6500	5.7100	5.6200	5.6900	+0.887%	15,688	-24.780%
2024-03-15	5.5700	5.8700	5.5700	5.6400	+0.356%	87,230	-24.113%
2024-03-14	5.7500	5.7500	5.5350	5.6200	-0.531%	23,119	-23.843%
2024-03-13	5.5200	5.7200	5.5200	5.6500	+2.355%	69,772	-24.248%
2024-03-12	5.3000	5.5600	5.3000	5.5200	+2.793%	36,734	-22.464%
2024-03-11	5.4300	5.4300	5.1800	5.3700	+1.512%	33,634	-20.298%
2024-03-07	5.3300	5.3300	4.9500	5.2900	+2.519%	14,101	-19.093%
2024-03-06	5.2800	5.2800	5.1400	5.1600	-1.901%	14,894	-17.054%
2024-03-04	5.2500	5.3000	5.2000	5.2600	+1.154%	33,320	-18.631%
2024-03-01	5.2000	5.3500	5.1000	5.2000	-0.192%	40,103	-17.692%
2024-02-29	5.0900	5.2100	4.9300	5.2100	+3.579%	103,817	-17.850%
2024-02-28	5.1200	5.1500	5.0100	5.0300	-2.330%	34,272	-14.911%
2024-02-27	5.1700	5.2400	4.9700	5.1500	-2.462%	104,568	-16.893%
2024-02-26	5.4000	5.4000	5.1800	5.2800	-1.676%	61,883	-18.939%
2024-02-23	5.5500	5.5500	5.3400	5.3700	-1.648%	9,806	-20.298%
2024-02-22	5.7000	5.7000	5.4600	5.4600	-2.847%	12,365	-21.612%
2024-02-21	5.5700	5.7900	5.5200	5.6200	+3.309%	39,980	-23.843%
2024-02-20	5.8600	5.8600	5.4200	5.4400	-1.627%	57,481	-21.324%
2024-02-16	5.1600	5.5400	5.1600	5.5300	+7.588%	57,946	-22.604%
2024-02-15	5.1800	5.1900	5.1000	5.1400	+0.982%	66,247	-16.732%
2024-02-14	5.2500	5.3600	5.0900	5.0900	-2.303%	61,522	-15.914%
2024-02-13	5.5800	5.5800	5.0400	5.2100	-4.404%	122,561	-17.850%
2024-02-12	5.9000	5.9000	5.4300	5.4500	-6.357%	129,807	-21.468%
2024-02-09	5.8500	5.9400	5.8200	5.8200	-0.852%	36,125	-26.460%
2024-02-08	5.9000	5.9800	5.8700	5.8700	-0.340%	38,778	-27.087%
2024-02-07	6.1400	6.1400	5.8900	5.8900	-2.805%	65,985	-27.334%
2024-02-06	6.1300	6.1400	6.0300	6.0600	-0.656%	29,890	-29.373%
2024-02-05	5.9300	6.1300	5.9200	6.1000	+3.041%	36,731	-29.836%
2024-02-02	6.0700	6.0700	5.8900	5.9200	-1.333%	45,324	-27.703%
2024-02-01	6.2000	6.2200	5.9900	6.0000	-3.226%	118,489	-28.667%
2024-01-31	6.2200	6.3000	6.1800	6.2000	-1.431%	29,724	-30.968%
2024-01-30	6.4400	6.4400	6.1600	6.2900	-1.256%	76,183	-31.955%
2024-01-29	6.5100	6.5100	6.3500	6.3700	-2.151%	86,565	-32.810%
2024-01-26	6.5500	6.5500	6.4400	6.5100	-0.459%	32,853	-34.255%
2024-01-25	6.5500	6.5500	6.4900	6.5400	+0.926%	19,616	-34.557%
2024-01-24	6.5500	6.5500	6.4400	6.4800	+0.621%	41,328	-33.951%
2024-01-23	6.6300	6.6300	6.4200	6.4400	-0.155%	52,889	-33.540%
2024-01-22	6.5200	6.5200	6.3800	6.4500	-0.463%	74,081	-33.643%
2024-01-19	6.6000	6.7500	6.4600	6.4800	-1.069%	34,670	-33.951%
2024-01-18	6.5800	6.6700	6.5200	6.5500	-0.152%	22,067	-34.656%
2024-01-17	6.7700	6.7700	6.5100	6.5600	-0.455%	22,483	-34.756%
2024-01-16	6.9400	6.9400	6.5400	6.5900	-5.043%	52,498	-35.053%
2024-01-15	6.6300	7.6800	6.5800	6.9400	+6.116%	120,218	-38.329%
2024-01-12	6.5900	6.6900	6.5400	6.5400	-0.608%	26,861	-34.557%
2024-01-11	6.6700	6.6700	6.4600	6.5800	-0.754%	21,809	-34.954%
2024-01-10	6.6000	6.6400	6.4700	6.6300	+0.455%	25,206	-35.445%
2024-01-09	6.5300	6.6500	6.4500	6.6000	+1.072%	30,719	-35.152%
2024-01-08	6.8500	6.8500	6.4300	6.5300	-4.112%	42,477	-34.456%
2024-01-05	6.7200	6.8100	6.5200	6.8100	+1.946%	45,317	-37.151%
2024-01-04	7.0500	7.0500	6.5700	6.6800	-1.909%	147,273	-35.928%
2024-01-03	6.7100	6.9500	6.7100	6.8100	+0.889%	13,558	-37.151%
2024-01-02	7.0100	7.0700	6.6900	6.7500	-3.017%	57,865	-36.593%
2023-12-29	7.2300	7.2300	6.9500	6.9600	-1.834%	14,804	-38.506%
2023-12-28	7.1800	7.1800	6.9500	7.0900	-1.664%	36,647	-39.633%
2023-12-27	7.5400	7.5400	7.0700	7.2100	-0.552%	64,873	-40.638%
2023-12-22	6.7500	7.4000	6.7000	7.2500	+7.407%	139,827	-40.966%
2023-12-21	6.3700	6.8000	6.3100	6.7500	+7.656%	117,942	-36.593%
2023-12-20	6.3600	6.4300	6.2700	6.2700	-1.260%	45,760	-31.738%
2023-12-19	6.4600	6.4600	6.2700	6.3500	-1.090%	28,089	-32.598%
2023-12-18	6.5100	6.6000	6.3600	6.4200	-1.079%	56,511	-33.333%
2023-12-15	6.7500	6.7500	6.4500	6.4900	-2.990%	62,880	-34.052%
2023-12-14	6.8700	6.9100	6.6500	6.6900	+0.905%	54,102	-36.024%
2023-12-13	6.7400	6.7400	6.4600	6.6300	-0.301%	59,193	-35.445%
2023-12-12	6.9000	6.9000	6.5400	6.6500	-4.728%	36,426	-35.639%
2023-12-08	6.8500	6.9800	6.8100	6.9800	+1.898%	79,164	-38.682%
2023-12-07	6.8400	6.9400	6.7500	6.8500	-0.725%	45,512	-37.518%
2023-12-06	6.7500	6.9000	6.7400	6.9000	+0.730%	45,729	-37.971%
2023-12-05	6.9000	6.9000	6.7700	6.8500	-0.291%	29,561	-37.518%
2023-12-04	6.9200	6.9800	6.7700	6.8700	+0.292%	41,711	-37.700%
2023-12-01	7.0200	7.0200	6.7000	6.8500	-2.837%	77,112	-37.518%
2023-11-30	6.8200	7.0500	6.6300	7.0500	+2.174%	135,000	-39.291%
2023-11-29	6.9200	7.0300	6.9000	6.9000	0.000%	105,320	-37.971%
2023-11-28	7.0100	7.0100	6.8100	6.9000	+0.730%	19,045	-37.971%
2023-11-27	6.8100	7.0000	6.8100	6.8500	-2.282%	47,953	-37.518%
2023-11-24	7.0000	7.0100	6.8600	7.0100	+0.143%	23,677	-38.944%
2023-11-23	7.2500	7.2500	6.9300	7.0000	-3.714%	15,386	-38.857%
2023-11-22	7.2100	7.3100	7.1500	7.2700	+0.693%	48,738	-41.128%
2023-11-21	7.5200	7.5200	7.1500	7.2200	-5.621%	27,327	-40.720%
2023-11-20	7.5000	7.6900	7.3600	7.6500	+7.143%	46,546	-44.052%
2023-11-17	6.9400	7.1500	6.9300	7.1400	+2.439%	20,827	-40.056%
2023-11-16	7.0400	7.0400	6.9200	6.9700	-1.414%	40,625	-38.594%
2023-11-15	6.9100	7.0700	6.8700	7.0700	+2.911%	36,177	-39.463%
2023-11-14	6.4600	6.9000	6.4600	6.8700	+5.368%	35,763	-37.700%
2023-11-13	6.7500	6.7500	6.4600	6.5200	-2.395%	31,948	-34.356%
2023-11-10	6.9100	6.9100	6.3600	6.6800	-2.053%	97,463	-35.928%
2023-11-09	6.8400	7.0400	6.7700	6.8200	0.000%	19,061	-37.243%
2023-11-08	6.9600	7.1400	6.8100	6.8200	-1.445%	33,609	-37.243%
2023-11-07	6.7300	6.9800	6.4900	6.9200	+2.823%	89,987	-38.150%
2023-11-06	7.0000	7.0200	6.7300	6.7300	-2.464%	33,611	-36.404%
2023-11-03	7.0000	7.1300	6.9000	6.9000	-0.719%	55,994	-37.971%
2023-11-02	6.7300	6.9900	6.7100	6.9500	+4.511%	87,826	-38.417%
2023-11-01	6.9500	6.9500	6.6200	6.6500	-3.061%	43,760	-35.639%
2023-10-31	7.0000	7.0100	6.8600	6.8600	-1.860%	62,879	-37.609%
2023-10-30	7.1000	7.3100	6.9700	6.9900	-0.992%	122,589	-38.770%
2023-10-27	7.2100	7.2100	7.0100	7.0600	-1.397%	82,405	-39.377%
2023-10-26	7.1900	7.3400	7.0700	7.1600	+1.560%	214,733	-40.223%
2023-10-25	6.8100	7.1500	6.7600	7.0500	+4.444%	165,902	-39.291%
2023-10-24	7.5900	7.6800	6.5900	6.7500	-10.000%	138,833	-36.593%
2023-10-23	8.8700	8.9000	7.0400	7.5000	-15.825%	245,272	-42.933%
2023-10-20	9.8100	9.8100	8.8300	8.9100	-12.903%	174,030	-51.964%
2023-10-19	10.3400	10.3400	10.2000	10.2300	-0.195%	7,024	-58.162%
2023-10-18	10.2500	10.2900	10.1900	10.2500	-0.195%	13,235	-58.244%
2023-10-17	10.3500	10.3900	10.2300	10.2700	-0.773%	15,392	-58.325%
2023-10-16	10.5000	10.5000	10.3400	10.3500	-0.767%	7,644	-58.647%
2023-10-13	10.3200	10.4500	10.2700	10.4300	+1.657%	6,989	-58.965%
2023-10-12	10.2000	10.2600	10.1600	10.2600	+0.293%	9,460	-58.285%
2023-10-11	10.3400	10.4500	10.1600	10.2300	-1.918%	28,354	-58.162%
2023-10-10	10.2000	10.5100	10.1700	10.4300	+2.557%	22,039	-58.965%
2023-10-06	10.1200	10.1900	9.9600	10.1700	+1.194%	17,607	-57.915%
2023-10-05	10.0500	10.1000	9.9200	10.0500	-0.199%	38,187	-57.413%
2023-10-04	10.1500	10.2400	10.0500	10.0700	-0.494%	15,943	-57.498%
2023-10-03	10.8900	10.8900	10.1200	10.1200	-3.711%	11,601	-57.708%
2023-10-02	10.7300	10.7300	10.4450	10.5100	-2.050%	36,764	-59.277%
2023-09-29	10.7600	10.7700	10.5500	10.7300	+0.280%	15,923	-60.112%
2023-09-28	10.8100	10.8700	10.6000	10.7000	-2.283%	24,244	-60.000%
2023-09-27	11.0500	11.0500	10.8700	10.9500	-0.273%	29,326	-60.913%
2023-09-26	11.1400	11.1400	10.9800	10.9800	-1.436%	43,011	-61.020%
2023-09-25	11.1400	11.3000	11.0500	11.1400	-0.713%	33,602	-61.580%
2023-09-22	11.2100	11.3200	11.1600	11.2200	+0.179%	16,122	-61.854%
2023-09-21	11.2700	11.4500	11.2000	11.2000	-0.621%	1,800	-61.786%
2023-09-20	11.2900	11.3800	11.1800	11.2700	+1.532%	22,441	-62.023%
2023-09-19	11.3200	11.3500	11.1000	11.1000	-1.857%	28,699	-61.441%
2023-09-18	11.3800	11.4700	11.3100	11.3100	+0.444%	64,205	-62.157%
2023-09-15	11.4800	11.5000	11.2600	11.2600	-1.315%	50,258	-61.989%
2023-09-14	11.6500	11.6500	11.4100	11.4100	+0.088%	15,919	-62.489%
2023-09-13	11.5000	11.6800	11.4000	11.4000	-0.437%	12,617	-62.456%
2023-09-12	11.5300	11.7050	11.4500	11.4500	-0.694%	7,885	-62.620%
2023-09-11	11.7000	11.7000	11.5000	11.5300	-0.945%	2,285	-62.879%
2023-09-08	11.8500	11.8500	11.4600	11.6400	+1.748%	9,949	-63.230%
2023-09-07	11.1300	11.6000	11.1300	11.4400	+3.063%	24,115	-62.587%
2023-09-06	11.4900	11.4900	11.1000	11.1000	-2.460%	27,057	-61.441%
2023-09-05	11.5600	11.6500	11.2700	11.3800	-1.043%	21,454	-62.390%
2023-09-01	11.8900	11.8900	11.3900	11.5000	0.000%	25,356	-62.783%
2023-08-31	11.1700	11.5000	11.1700	11.5000	+3.047%	23,597	-62.783%
2023-08-30	11.4000	11.5000	11.1600	11.1600	-2.105%	8,696	-61.649%
2023-08-29	11.5400	11.5400	11.3700	11.4000	0.000%	9,121	-62.456%
2023-08-28	11.2500	11.4900	11.2200	11.4000	+3.448%	18,908	-62.456%
2023-08-25	11.1000	11.1400	10.9600	11.0200	-0.271%	10,632	-61.162%
2023-08-24	10.9100	11.1300	10.9100	11.0500	+1.469%	4,446	-61.267%
2023-08-23	10.9900	10.9900	10.8100	10.8900	-1.892%	13,413	-60.698%
2023-08-22	11.1400	11.1800	11.0000	11.1000	-0.538%	6,526	-61.441%
2023-08-21	11.9900	11.9900	11.1200	11.1600	-2.787%	16,345	-61.649%
2023-08-18	11.0700	11.4800	11.0700	11.4800	+3.704%	13,181	-62.718%
2023-08-17	11.1900	11.1900	11.0000	11.0700	-0.806%	14,101	-61.337%
2023-08-16	11.9900	11.9900	11.1200	11.1600	-1.674%	13,273	-61.649%
2023-08-15	11.4300	11.5000	11.3100	11.3500	-1.732%	8,175	-62.291%
2023-08-14	12.0600	12.0600	11.5400	11.5500	-5.094%	14,536	-62.944%
2023-08-11	12.4900	12.5500	12.1700	12.1700	-0.653%	20,153	-64.832%
2023-08-10	12.3100	12.5000	12.1200	12.2500	-0.407%	15,040	-65.061%
2023-08-09	12.1700	12.3200	12.1700	12.3000	+1.485%	15,416	-65.203%
2023-08-08	12.1300	12.1300	11.9800	12.1200	-0.411%	13,095	-64.686%
2023-08-04	12.1500	12.2500	12.0600	12.1700	+0.579%	12,131	-64.832%
2023-08-03	11.8000	12.1500	11.6500	12.1000	+3.154%	10,483	-64.628%
2023-08-02	11.9000	11.9500	11.5600	11.7300	-3.218%	13,541	-63.512%
2023-08-01	11.8400	12.1200	11.7500	12.1200	+4.034%	17,297	-64.686%
2023-07-31	11.5000	11.8200	11.5000	11.6500	+2.643%	22,897	-63.262%
2023-07-28	11.4200	11.5000	11.2500	11.3500	-0.700%	11,597	-62.291%
2023-07-27	11.4200	11.5600	11.4200	11.4300	+0.439%	4,739	-62.555%
2023-07-26	11.3100	11.5000	11.3100	11.3800	+0.441%	2,617	-62.390%
2023-07-25	11.3700	11.4400	11.2500	11.3300	+0.622%	9,711	-62.224%
2023-07-24	11.3000	11.3700	11.2600	11.2600	-0.354%	13,522	-61.989%
2023-07-21	11.2500	11.3100	11.2400	11.3000	+0.713%	8,445	-62.124%
2023-07-20	11.5900	11.5900	11.0600	11.2200	-2.009%	15,564	-61.854%
2023-07-19	11.2400	11.4700	11.2300	11.4500	+2.507%	42,290	-62.620%
2023-07-18	11.0700	11.2250	11.0700	11.1700	+1.545%	8,331	-61.683%
2023-07-17	10.9700	11.0300	10.8500	11.0000	+0.640%	14,177	-61.091%
2023-07-14	10.9900	11.0000	10.9300	10.9300	-0.546%	2,715	-60.842%
2023-07-13	10.7500	10.9900	10.6400	10.9900	+2.903%	6,747	-61.056%
2023-07-12	10.9000	10.9550	10.6500	10.6800	-2.018%	14,547	-59.925%
2023-07-11	10.7500	10.9500	10.7500	10.9000	+1.584%	8,054	-60.734%
2023-07-10	10.3000	10.8000	10.3000	10.7300	+3.973%	12,414	-60.112%
2023-07-07	10.4000	10.4500	10.3100	10.3200	-0.722%	35,003	-58.527%
2023-07-06	10.7000	10.7600	10.3200	10.3950	-2.850%	12,992	-58.826%
2023-07-05	10.7500	10.9000	10.7000	10.7000	-0.372%	4,532	-60.000%
2023-07-04	10.5800	10.8100	10.5800	10.7400	+1.994%	6,015	-60.149%
2023-06-30	10.6900	10.6900	10.5300	10.5300	-0.190%	14,365	-59.354%
2023-06-29	10.9000	10.9000	10.5400	10.5500	-2.315%	9,253	-59.431%
2023-06-28	10.7800	10.8000	10.6700	10.8000	+0.093%	5,262	-60.370%
2023-06-27	10.8100	10.8100	10.7300	10.7900	0.000%	2,208	-60.334%
2023-06-26	10.8300	11.0600	10.7900	10.7900	-0.277%	14,275	-60.334%
2023-06-23	11.0000	11.0000	10.8000	10.8200	-1.993%	14,798	-60.444%
2023-06-22	11.3000	11.3000	11.0000	11.0400	-1.692%	6,048	-61.232%
2023-06-21	11.2500	11.4500	11.0800	11.2300	-1.491%	10,639	-61.888%
2023-06-20	11.5000	11.5000	11.2300	11.4000	-1.127%	22,318	-62.456%
2023-06-19	11.6500	11.6500	11.5000	11.5300	-1.537%	2,570	-62.879%
2023-06-16	11.5700	11.7100	11.5700	11.7100	+1.385%	1,124	-63.450%
2023-06-15	11.5000	11.6000	11.5000	11.5500	+0.173%	2,407	-62.944%
2023-06-14	11.7000	11.7000	11.4050	11.5300	-1.621%	12,317	-62.879%
2023-06-13	11.5000	11.7200	11.3000	11.7200	+1.825%	24,380	-63.481%
2023-06-12	11.9600	11.9700	11.5100	11.5100	-4.402%	9,345	-62.815%
2023-06-09	11.9300	12.0400	11.9100	12.0400	+1.176%	9,415	-64.452%
2023-06-08	11.6900	11.9400	11.6800	11.9000	+1.536%	31,829	-64.034%
2023-06-07	11.9400	11.9400	11.6200	11.7200	-0.678%	27,178	-63.481%
2023-06-06	11.5700	11.8200	11.5700	11.8000	+1.988%	24,195	-63.729%
2023-06-05	11.5000	11.5900	11.4900	11.5700	+0.696%	13,502	-63.008%
2023-06-02	11.3100	11.5000	11.3100	11.4900	+1.233%	14,031	-62.750%
2023-06-01	11.4300	11.4300	11.2500	11.3500	+1.069%	2,838	-62.291%
2023-05-31	11.2800	11.4700	11.2300	11.2300	-0.619%	30,346	-61.888%
2023-05-30	11.3100	11.3200	11.1900	11.3000	+0.089%	14,214	-62.124%
2023-05-29	11.2900	11.3000	11.2700	11.2900	-0.088%	757	-62.090%
2023-05-26	11.2300	11.3500	11.1700	11.3000	+1.436%	13,719	-62.124%
2023-05-25	11.0000	11.1400	10.8700	11.1400	+0.090%	8,978	-61.580%
2023-05-24	11.2800	11.2800	11.1200	11.1300	-0.890%	5,006	-61.545%
2023-05-23	11.3000	11.3000	11.1400	11.2300	-0.619%	5,312	-61.888%
2023-05-19	11.2000	11.3600	11.1300	11.3000	+2.355%	7,847	-62.124%
2023-05-18	10.9800	11.1400	10.9800	11.0400	+0.546%	8,977	-61.232%
2023-05-17	10.6800	11.0100	10.6800	10.9800	+3.390%	8,132	-61.020%
2023-05-16	10.6100	10.7900	10.6000	10.6200	+0.378%	6,507	-59.699%
2023-05-15	10.4000	10.6500	10.4000	10.5800	+1.438%	11,165	-59.546%
2023-05-12	10.3900	10.4700	10.2500	10.4300	+1.262%	28,704	-58.965%
2023-05-11	10.2700	10.3200	10.2600	10.3000	+0.243%	10,261	-58.447%
2023-05-10	10.3600	10.3750	10.2100	10.2750	-0.725%	10,403	-58.345%
2023-05-09	10.2500	10.3900	10.2200	10.3500	0.000%	13,422	-58.647%
2023-05-08	10.7100	10.7100	10.3500	10.3500	-1.240%	11,926	-58.647%
2023-05-05	10.2700	10.6700	10.2700	10.4800	+1.946%	17,014	-59.160%
2023-05-04	10.5100	10.5100	10.1400	10.2800	+2.289%	15,470	-58.366%
2023-05-03	10.2000	10.3900	10.0500	10.0500	-1.471%	15,507	-57.413%
2023-05-02	10.2400	10.3000	10.1300	10.2000	-0.391%	18,762	-58.039%
2023-05-01	10.6900	10.6900	10.2400	10.2400	+1.891%	9,548	-58.203%
2023-04-28	10.0300	10.2400	10.0300	10.0500	0.000%	17,411	-57.413%
2023-04-27	10.0000	10.3700	10.0000	10.0500	+0.500%	24,828	-57.413%
2023-04-26	10.1600	10.1750	9.9700	10.0000	-1.478%	26,592	-57.200%
2023-04-25	10.3600	10.3600	10.1400	10.1500	-2.027%	27,651	-57.833%
2023-04-24	10.3000	10.3900	10.1700	10.3600	+0.583%	14,482	-58.687%
2023-04-21	10.4700	10.4700	10.2800	10.3000	-1.246%	17,009	-58.447%
2023-04-20	10.6000	10.6400	10.4300	10.4300	-1.604%	43,055	-58.965%
2023-04-19	10.7400	10.7400	10.4900	10.6000	-1.212%	13,631	-59.623%
2023-04-18	10.8600	10.8700	10.7300	10.7300	-1.015%	12,244	-60.112%
2023-04-17	11.0000	11.3400	10.8000	10.8400	-1.365%	16,662	-60.517%
2023-04-14	11.1900	11.1900	10.9400	10.9900	-1.080%	8,230	-61.056%
2023-04-13	11.1400	11.2500	11.0100	11.1100	-0.448%	17,257	-61.476%
2023-04-12	11.3400	11.3500	11.0400	11.1600	-1.500%	9,683	-61.649%
2023-04-11	11.4100	11.4100	11.2100	11.3300	-0.176%	5,538	-62.224%
2023-04-10	11.2500	11.4800	11.2000	11.3500	+0.889%	10,172	-62.291%
2023-04-06	11.5500	11.5500	11.0500	11.2500	+0.446%	5,259	-61.956%
2023-04-05	11.6400	11.6400	11.2000	11.2000	-3.697%	6,046	-61.786%
2023-04-04	11.8000	11.8000	11.3500	11.6300	-1.189%	11,664	-63.199%
2023-04-03	11.5000	11.8100	11.4500	11.7700	+4.437%	43,916	-63.636%
2023-03-31	11.3000	11.4400	11.2700	11.2700	-0.530%	8,358	-62.023%
2023-03-30	11.3700	11.3800	11.1100	11.3300	-0.614%	7,327	-62.224%
2023-03-29	11.3800	11.6800	11.3300	11.4000	+0.176%	43,321	-62.456%
2023-03-28	10.8100	11.4200	10.8100	11.3800	+5.959%	23,965	-62.390%
2023-03-27	10.7300	10.7500	10.5600	10.7400	+0.750%	11,550	-60.149%
2023-03-24	10.5400	10.8600	10.5400	10.6600	+1.043%	18,476	-59.850%
2023-03-23	10.9500	10.9900	10.5500	10.5500	-3.565%	11,967	-59.431%
2023-03-22	11.0300	11.0300	10.5600	10.9400	+3.403%	20,317	-60.878%
2023-03-21	10.7500	10.7600	10.3300	10.5800	-0.189%	20,866	-59.546%
2023-03-20	10.2500	10.6000	10.2500	10.6000	+3.922%	5,974	-59.623%
2023-03-17	10.2200	10.4200	10.2000	10.2000	-2.392%	27,003	-58.039%
2023-03-16	10.2900	10.5700	10.1500	10.4500	+2.151%	15,630	-59.043%
2023-03-15	10.6800	10.6800	10.1400	10.2300	-8.086%	29,414	-58.162%
2023-03-14	10.8900	11.2600	10.8300	11.1300	+0.270%	12,272	-61.545%
2023-03-13	10.5100	11.1000	10.5100	11.1000	+0.909%	8,474	-61.441%
2023-03-10	11.2900	11.3000	11.0000	11.0000	-0.990%	21,168	-61.091%
2023-03-09	11.9400	11.9500	11.1100	11.1100	-5.043%	10,185	-61.476%
2023-03-08	11.6500	11.7000	11.2600	11.7000	+2.902%	11,956	-63.419%
2023-03-07	11.6150	11.6150	11.2300	11.3700	-3.152%	12,009	-62.357%
2023-03-06	11.0100	11.7400	11.0100	11.7400	+4.170%	18,303	-63.543%
2023-03-03	10.7500	11.3000	10.7400	11.2700	+6.021%	47,140	-62.023%
2023-03-02	10.7200	10.9100	10.5200	10.6300	+0.663%	23,871	-59.737%
2023-03-01	10.3500	10.8700	10.3300	10.5600	+2.724%	29,916	-59.470%
2023-02-28	10.7500	10.7500	10.2800	10.2800	-3.110%	16,815	-58.366%
2023-02-27	10.4100	10.6700	10.4100	10.6100	+2.117%	9,985	-59.661%
2023-02-24	10.4100	10.6200	10.3500	10.3900	-1.330%	21,118	-58.807%
2023-02-23	10.4100	10.6050	10.4000	10.5300	+1.104%	14,614	-59.354%
2023-02-22	10.6900	10.6900	10.1600	10.4150	+2.915%	14,458	-58.905%
2023-02-21	10.0800	10.2300	10.0000	10.1200	+0.397%	16,497	-57.708%
2023-02-17	10.2700	10.2700	10.0000	10.0800	-2.703%	50,481	-57.540%
2023-02-16	10.5000	10.5000	10.2500	10.3600	-0.480%	12,658	-58.687%
2023-02-15	10.8900	10.8900	10.2100	10.4100	-1.885%	12,905	-58.886%
2023-02-14	11.1200	11.1200	10.6000	10.6100	-3.721%	15,041	-59.661%
2023-02-13	11.4500	11.4500	10.9500	11.0200	-0.362%	17,345	-61.162%
2023-02-10	11.7200	11.7200	11.0600	11.0600	-1.689%	20,369	-61.302%
2023-02-09	11.5300	11.5900	11.2500	11.2500	-2.003%	13,444	-61.956%
2023-02-08	11.7400	11.7400	11.3700	11.4800	-0.949%	11,322	-62.718%
2023-02-07	11.4000	11.7300	11.4000	11.5900	+3.022%	20,152	-63.072%
2023-02-06	11.2500	11.3200	11.1500	11.2500	0.000%	54,635	-61.956%
2023-02-03	11.3900	11.3900	11.2100	11.2500	-1.402%	24,620	-61.956%
2023-02-02	11.5400	11.6600	11.2800	11.4100	-2.976%	31,582	-62.489%

.dark-mode .VjmTZT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VjmTZT{ color: #333333; background-color: white; border: 2px solid #333333; }CNECANACOL ENERGY LTDstock TSE

CNE
CANACOL ENERGY LTD
stock TSE