Canacol Energy Ltd (CNEC.CL)
BVC - BVC Delayed price. Currency in COP
Add to watchlist
As of 12:02PM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.00 | 12,320.00 | 12,320.00 | 12,320.00 | 12,320.00 | - |
| 20 Jun 2024 | 12,020.00 | 12,380.00 | 12,280.00 | 12,280.00 | 12,280.00 | 5,993 |
| 19 Jun 2024 | 12,280.00 | 12,200.00 | 12,000.00 | 12,020.00 | 12,020.00 | 8,897 |
| 18 Jun 2024 | 12,140.00 | 12,300.00 | 12,220.00 | 12,280.00 | 12,280.00 | 12,467 |
| 17 Jun 2024 | 12,340.00 | 12,220.00 | 12,140.00 | 12,140.00 | 12,140.00 | 8,356 |
| 14 Jun 2024 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 875 |
| 13 Jun 2024 | 12,200.00 | 12,400.00 | 12,340.00 | 12,340.00 | 12,340.00 | 21,550 |
| 12 Jun 2024 | 12,380.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | 6,620 |
| 11 Jun 2024 | 11,760.00 | 12,380.00 | 11,760.00 | 12,380.00 | 12,380.00 | 24,343 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 12,200.00 | 12,100.00 | 11,740.00 | 11,760.00 | 11,760.00 | 23,488 |
| 06 Jun 2024 | 12,500.00 | 12,260.00 | 11,720.00 | 12,200.00 | 12,200.00 | 68,028 |
| 05 Jun 2024 | 12,520.00 | 12,700.00 | 12,480.00 | 12,500.00 | 12,500.00 | 25,145 |
| 04 Jun 2024 | 12,520.00 | 12,900.00 | 12,520.00 | 12,520.00 | 12,520.00 | 23,515 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 12,980.00 | 13,000.00 | 12,520.00 | 12,520.00 | 12,520.00 | 36,828 |
| 30 May 2024 | 13,080.00 | 13,000.00 | 12,900.00 | 12,980.00 | 12,980.00 | 30,812 |
| 29 May 2024 | 12,900.00 | 13,200.00 | 13,000.00 | 13,080.00 | 13,080.00 | 6,033 |
| 28 May 2024 | 13,720.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | 57,134 |
| 27 May 2024 | 13,700.00 | 13,720.00 | 13,700.00 | 13,720.00 | 13,720.00 | 9,006 |
| 24 May 2024 | 12,900.00 | 14,500.00 | 13,540.00 | 13,700.00 | 13,700.00 | 70,386 |
| 23 May 2024 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - |
| 22 May 2024 | 14,000.00 | 13,720.00 | 13,360.00 | 13,400.00 | 13,400.00 | 39,379 |
| 21 May 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 8,030 |
| 20 May 2024 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 6,059 |
| 17 May 2024 | 14,240.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | 20,369 |
| 16 May 2024 | 14,000.00 | 14,240.00 | 14,080.00 | 14,240.00 | 14,240.00 | 25,611 |
| 15 May 2024 | 14,100.00 | 14,000.00 | 13,400.00 | 14,000.00 | 14,000.00 | 18,154 |
| 14 May 2024 | 14,000.00 | 14,400.00 | 14,020.00 | 14,100.00 | 14,100.00 | 37,223 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 13,920.00 | 14,000.00 | 13,920.00 | 14,000.00 | 14,000.00 | 4,573 |
| 09 May 2024 | 13,760.00 | 13,920.00 | 13,760.00 | 13,920.00 | 13,920.00 | 5,301 |
| 08 May 2024 | 14,000.00 | 13,900.00 | 13,660.00 | 13,760.00 | 13,760.00 | 35,895 |
| 07 May 2024 | 14,000.00 | 14,000.00 | 13,960.00 | 14,000.00 | 14,000.00 | 50,184 |
| 06 May 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,480 |
| 03 May 2024 | 15,040.00 | 15,260.00 | 15,100.00 | 15,260.00 | 15,260.00 | 11,945 |
| 02 May 2024 | 14,000.00 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | 4,672 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 14,120.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 39,656 |
| 29 Apr 2024 | 14,200.00 | 14,200.00 | 13,960.00 | 14,120.00 | 14,120.00 | 41,035 |
| 26 Apr 2024 | 14,080.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 18,064 |
| 25 Apr 2024 | 13,700.00 | 14,080.00 | 13,600.00 | 14,080.00 | 14,080.00 | 23,476 |
| 24 Apr 2024 | 13,280.00 | 13,700.00 | 13,380.00 | 13,700.00 | 13,700.00 | 19,105 |
| 23 Apr 2024 | 13,060.00 | 13,360.00 | 13,260.00 | 13,280.00 | 13,280.00 | 13,468 |
| 22 Apr 2024 | 12,800.00 | 13,060.00 | 13,000.00 | 13,060.00 | 13,060.00 | 3,215 |
| 19 Apr 2024 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 1,896 |
| 18 Apr 2024 | 12,460.00 | 13,300.00 | 12,600.00 | 12,800.00 | 12,800.00 | 59,547 |
| 17 Apr 2024 | 12,380.00 | 12,460.00 | 12,300.00 | 12,460.00 | 12,460.00 | 12,139 |
| 16 Apr 2024 | 12,700.00 | 12,500.00 | 12,300.00 | 12,380.00 | 12,380.00 | 36,242 |
| 15 Apr 2024 | 12,700.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 27,198 |
| 12 Apr 2024 | 12,900.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | 22,883 |
| 11 Apr 2024 | 12,940.00 | 13,020.00 | 12,760.00 | 12,900.00 | 12,900.00 | 100,338 |
| 10 Apr 2024 | 12,700.00 | 12,940.00 | 12,800.00 | 12,940.00 | 12,940.00 | 18,462 |
| 09 Apr 2024 | 12,900.00 | 12,860.00 | 12,700.00 | 12,700.00 | 12,700.00 | 38,043 |
| 08 Apr 2024 | 13,100.00 | 13,180.00 | 12,900.00 | 13,180.00 | 13,180.00 | 16,690 |
| 05 Apr 2024 | 13,100.00 | 13,100.00 | 12,500.00 | 13,100.00 | 13,100.00 | 32,111 |
| 04 Apr 2024 | 13,120.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | 28,227 |
| 03 Apr 2024 | 13,300.00 | 13,140.00 | 13,120.00 | 13,120.00 | 13,120.00 | 27,990 |
| 02 Apr 2024 | 13,400.00 | 13,480.00 | 13,200.00 | 13,300.00 | 13,300.00 | 25,776 |
| 01 Apr 2024 | 13,500.00 | 13,700.00 | 13,300.00 | 13,400.00 | 13,400.00 | 22,852 |
| 29 Mar 2024 | 13,460.00 | 13,460.00 | 13,460.00 | 13,460.00 | 13,460.00 | - |
| 28 Mar 2024 | 13,460.00 | 13,460.00 | 13,460.00 | 13,460.00 | 13,460.00 | - |
| 27 Mar 2024 | 12,880.00 | 13,460.00 | 12,880.00 | 13,460.00 | 13,460.00 | 19,695 |
| 26 Mar 2024 | 14,300.00 | 14,300.00 | 12,700.00 | 12,920.00 | 12,920.00 | 147,766 |
| 25 Mar 2024 | 14,260.00 | 14,260.00 | 14,260.00 | 14,260.00 | 14,260.00 | - |
| 22 Mar 2024 | 16,600.00 | 16,600.00 | 13,740.00 | 14,260.00 | 14,260.00 | 259,155 |
| 21 Mar 2024 | 17,300.00 | 17,400.00 | 17,240.00 | 17,400.00 | 17,400.00 | 16,202 |
| 20 Mar 2024 | 16,500.00 | 16,600.00 | 16,480.00 | 16,600.00 | 16,600.00 | 16,634 |
| 19 Mar 2024 | 16,200.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | 15,301 |
| 18 Mar 2024 | 16,100.00 | 16,100.00 | 15,960.00 | 15,980.00 | 15,980.00 | 10,267 |
| 15 Mar 2024 | 16,260.00 | 16,600.00 | 16,200.00 | 16,200.00 | 16,200.00 | 53,642 |
| 14 Mar 2024 | 16,300.00 | 16,340.00 | 15,900.00 | 15,900.00 | 15,900.00 | 8,702 |
| 13 Mar 2024 | 16,180.00 | 16,420.00 | 16,160.00 | 16,360.00 | 16,360.00 | 18,047 |
| 12 Mar 2024 | 15,480.00 | 15,900.00 | 15,480.00 | 15,880.00 | 15,880.00 | 18,181 |
| 11 Mar 2024 | 15,100.00 | 15,400.00 | 15,100.00 | 15,400.00 | 15,400.00 | 4,688 |
| 08 Mar 2024 | 15,200.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | 19,830 |
| 07 Mar 2024 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 6,635 |
| 06 Mar 2024 | 15,460.00 | 15,460.00 | 15,300.00 | 15,300.00 | 15,300.00 | 12,540 |
| 05 Mar 2024 | 15,260.00 | 15,260.00 | 15,260.00 | 15,260.00 | 15,260.00 | 1,869 |
| 04 Mar 2024 | 15,100.00 | 15,260.00 | 15,100.00 | 15,260.00 | 15,260.00 | 11,945 |
| 01 Mar 2024 | 15,140.00 | 15,260.00 | 15,040.00 | 15,040.00 | 15,040.00 | 39,018 |
| 29 Feb 2024 | 14,860.00 | 15,000.00 | 14,680.00 | 14,700.00 | 14,700.00 | 72,219 |
| 28 Feb 2024 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | 10,928 |
| 27 Feb 2024 | 15,440.00 | 15,440.00 | 14,740.00 | 15,260.00 | 15,260.00 | 66,027 |
| 26 Feb 2024 | 15,760.00 | 15,760.00 | 15,500.00 | 15,700.00 | 15,700.00 | 17,964 |
| 23 Feb 2024 | 16,260.00 | 16,260.00 | 15,900.00 | 15,900.00 | 15,900.00 | 24,659 |
| 22 Feb 2024 | 16,340.00 | 16,420.00 | 16,320.00 | 16,420.00 | 16,420.00 | 5,240 |
| 21 Feb 2024 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 16,400.00 | 12,341 |
| 20 Feb 2024 | 16,200.00 | 16,200.00 | 15,900.00 | 15,940.00 | 15,940.00 | 29,205 |
| 19 Feb 2024 | 16,260.00 | 16,920.00 | 16,260.00 | 16,920.00 | 16,920.00 | 11,419 |
| 16 Feb 2024 | 15,000.00 | 15,960.00 | 15,000.00 | 15,960.00 | 15,960.00 | 28,745 |
| 15 Feb 2024 | 15,040.00 | 15,160.00 | 15,000.00 | 15,160.00 | 15,160.00 | 11,516 |
| 14 Feb 2024 | 15,000.00 | 15,200.00 | 14,920.00 | 15,080.00 | 15,080.00 | 11,353 |
| 13 Feb 2024 | 15,500.00 | 15,500.00 | 14,800.00 | 15,200.00 | 15,200.00 | 78,525 |
| 12 Feb 2024 | 17,080.00 | 17,080.00 | 16,020.00 | 16,060.00 | 16,060.00 | 42,105 |
| 09 Feb 2024 | 17,220.00 | 17,220.00 | 17,100.00 | 17,100.00 | 17,100.00 | 18,131 |
| 08 Feb 2024 | 17,600.00 | 17,600.00 | 17,440.00 | 17,440.00 | 17,440.00 | 15,055 |
| 07 Feb 2024 | 17,900.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,500.00 | 19,727 |
| 06 Feb 2024 | 17,900.00 | 17,900.00 | 17,880.00 | 17,880.00 | 17,880.00 | 4,041 |
| 05 Feb 2024 | 17,320.00 | 17,600.00 | 17,320.00 | 17,600.00 | 17,600.00 | 8,431 |
| *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.