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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	2.28	2.31	2.31	2.31	2.26	20,900
October 22, 2025	2.26	2.22	2.22	2.26	2.18	11,341
October 21, 2025	2.17	2.23	2.23	2.28	2.17	9,819
October 20, 2025	2.19	2.22	2.22	2.27	2.18	28,500
October 17, 2025	2.2	2.25	2.25	2.33	2.2	23,067
October 16, 2025	2.25	2.25	2.25	2.31	2.21	20,100
October 15, 2025	2.37	2.27	2.27	2.39	2.26	22,400
October 14, 2025	2.26	2.37	2.37	2.44	2.25	15,100
October 10, 2025	2.37	2.36	2.36	2.43	2.28	36,333
October 09, 2025	2.35	2.41	2.41	2.47	2.33	61,622
October 08, 2025	2.32	2.34	2.34	2.35	2.27	41,908
October 07, 2025	2.42	2.32	2.32	2.46	2.32	10,136
October 06, 2025	2.4	2.41	2.41	2.48	2.39	15,100
October 03, 2025	2.42	2.4	2.4	2.46	2.4	16,117
October 02, 2025	2.63	2.4	2.4	2.63	2.36	19,536
October 01, 2025	2.6	2.5	2.5	2.6	2.5	12,500
September 30, 2025	2.59	2.6	2.6	2.68	2.5	93,703
September 29, 2025	2.58	2.47	2.47	2.58	2.44	32,732
September 26, 2025	2.54	2.45	2.45	2.54	2.44	47,533
September 25, 2025	2.75	2.45	2.45	2.75	2.45	86,946
September 24, 2025	2.89	2.79	2.79	2.89	2.74	63,700
September 23, 2025	2.77	2.84	2.84	2.84	2.76	37,945
September 22, 2025	2.71	2.75	2.75	2.81	2.7	27,015
September 19, 2025	2.75	2.83	2.83	2.9	2.74	26,100
September 18, 2025	2.84	2.86	2.86	2.86	2.76	29,017
September 17, 2025	2.81	2.85	2.85	2.85	2.76	29,500
September 16, 2025	2.7	2.84	2.84	2.84	2.67	134,100
September 15, 2025	2.69	2.69	2.69	2.8	2.69	44,039
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

Canacol Energy Ltd (CNE.TO) TSX