Canacol Energy Ltd - CNE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	2.74	2.73	2.73	2.84	2.71	27,407
September 11, 2025	2.85	2.78	2.78	2.85	2.76	99,610
September 10, 2025	2.82	2.86	2.86	2.89	2.81	140,100
September 09, 2025	2.93	2.86	2.86	2.93	2.77	64,060
September 08, 2025	2.78	2.93	2.93	2.93	2.71	165,821
September 05, 2025	2.72	2.8	2.8	2.85	2.68	64,122
September 04, 2025	2.32	2.7	2.7	2.73	2.32	131,408
September 03, 2025	2.37	2.38	2.38	2.55	2.31	44,830
September 02, 2025	2.44	2.31	2.31	2.89	2.23	257,445
August 29, 2025	1.99	2.56	2.56	2.83	1.99	381,700
August 28, 2025	1.63	2.19	2.19	2.33	1.58	494,143
August 27, 2025	1.65	1.64	1.64	1.65	1.62	5,900
August 26, 2025	1.62	1.63	1.63	1.65	1.61	29,600
August 25, 2025	1.65	1.62	1.62	1.65	1.61	22,600
August 22, 2025	1.64	1.67	1.67	1.67	1.64	11,123
August 21, 2025	1.64	1.64	1.64	1.69	1.62	23,300
August 20, 2025	1.65	1.6	1.6	1.68	1.6	16,604
August 19, 2025	1.67	1.63	1.63	1.68	1.62	36,006
August 18, 2025	1.78	1.65	1.65	1.78	1.65	13,900
August 15, 2025	1.6	1.67	1.67	1.67	1.58	43,700
August 14, 2025	1.7	1.6	1.6	1.7	1.6	89,705
August 13, 2025	1.78	1.74	1.74	1.8	1.69	56,500
August 12, 2025	1.86	1.82	1.82	1.88	1.75	47,613
August 11, 2025	1.94	1.85	1.85	1.94	1.85	95,407
August 08, 2025	2	1.94	1.94	2	1.85	75,900
August 07, 2025	2.04	2.01	2.01	2.05	2	9,500
August 06, 2025	2.06	2.05	2.05	2.08	2.02	29,100
August 05, 2025	2.06	2.05	2.05	2.1	2.03	43,013
August 01, 2025	2.05	2.06	2.06	2.06	2.01	32,300
July 31, 2025	2.06	2.1	2.1	2.1	2.06	29,137
July 30, 2025	2.08	2.06	2.06	2.09	2.03	55,400
July 29, 2025	2.23	2.1	2.1	2.23	2.08	105,700
July 28, 2025	2.24	2.23	2.23	2.25	2.18	21,100
July 25, 2025	2.26	2.23	2.23	2.26	2.21	10,735
July 24, 2025	2.23	2.26	2.26	2.28	2.21	3,000
July 23, 2025	2.26	2.23	2.23	2.31	2.2	56,200
July 22, 2025	2.24	2.26	2.26	2.29	2.24	8,434
July 21, 2025	2.34	2.23	2.23	2.35	2.22	4,924
July 18, 2025	2.32	2.23	2.23	2.32	2.23	25,700
July 17, 2025	2.19	2.3	2.3	2.3	2.16	11,800
July 16, 2025	2.25	2.18	2.18	2.25	2.16	12,832
July 15, 2025	2.28	2.17	2.17	2.28	2.13	55,813
July 14, 2025	2.35	2.32	2.32	2.35	2.26	27,100
July 11, 2025	2.4	2.35	2.35	2.45	2.29	19,319
July 10, 2025	2.47	2.38	2.38	2.47	2.37	21,400
July 09, 2025	2.47	2.38	2.38	2.47	2.36	63,600
July 08, 2025	2.51	2.47	2.47	2.52	2.47	31,923
July 07, 2025	2.64	2.51	2.51	2.64	2.49	33,600
July 04, 2025	2.59	2.56	2.56	2.59	2.56	15,400
July 03, 2025	2.63	2.58	2.58	2.63	2.57	13,639
July 02, 2025	2.62	2.62	2.62	2.67	2.6	38,229
June 30, 2025	2.62	2.64	2.64	2.66	2.62	5,213
June 27, 2025	2.65	2.63	2.63	2.67	2.63	12,800
June 26, 2025	2.65	2.64	2.64	2.69	2.63	10,706
June 25, 2025	2.64	2.66	2.66	2.7	2.62	21,711
June 24, 2025	2.65	2.66	2.66	2.67	2.62	25,600
June 23, 2025	2.7	2.67	2.67	2.7	2.67	1,800
June 20, 2025	2.74	2.73	2.73	2.74	2.68	8,900
June 19, 2025	2.7	2.74	2.74	2.75	2.61	6,300
June 18, 2025	2.69	2.62	2.62	2.7	2.62	19,536

Canacol Energy Ltd (CNE.TO) TSX