Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BVC COP

Canacol Energy Ltd (CNEC.CL)

Compare
10,960.00
-200.00
(-1.79%)
At close: February 28 at 4:00:36 PM EST
Currency in COP
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202511,140.0011,180.0010,960.0010,960.0010,960.0030,514
Feb 27, 202511,220.0011,160.0011,160.0011,160.0011,160.006,911
Feb 26, 202511,100.0011,220.0011,220.0011,220.0011,220.005,620
Feb 25, 202511,420.0011,580.0011,100.0011,100.0011,100.0054,165
Feb 24, 202511,300.0011,600.0011,200.0011,420.0011,420.0057,469
Feb 21, 202511,200.0011,460.0011,200.0011,300.0011,300.0074,722
Feb 20, 202510,900.0011,760.0011,000.0011,200.0011,200.0025,783
Feb 19, 202510,900.0010,700.0010,700.0010,700.0010,700.007,934
Feb 18, 202511,180.0011,120.0010,900.0011,120.0011,120.0049,994
Feb 17, 202511,000.0011,180.0011,000.0011,180.0011,180.008,720
Feb 14, 202511,100.0011,000.0010,780.0011,000.0011,000.0012,007
Feb 13, 202511,000.0011,100.0011,000.0011,100.0011,100.0021,156
Feb 12, 202511,220.0011,240.0011,000.0011,000.0011,000.0020,621
Feb 11, 202511,480.0011,480.0011,220.0011,220.0011,220.0022,491
Feb 10, 202511,480.0011,480.0011,480.0011,480.0011,480.005,593
Feb 7, 202511,400.0011,520.0011,400.0011,480.0011,480.008,245
Feb 6, 202511,080.0011,480.0011,380.0011,400.0011,400.0016,737
Feb 5, 202511,000.0011,260.0011,020.0011,080.0011,080.0012,130
Feb 4, 202511,020.0011,100.0011,000.0011,000.0011,000.0025,458
Feb 3, 202511,300.0011,380.0010,980.0011,020.0011,020.0042,770
Jan 31, 202511,000.0011,600.0011,100.0011,300.0011,300.0079,889
Jan 30, 202510,700.0011,000.0010,720.0011,000.0011,000.00109,796
Jan 29, 202510,580.0010,800.0010,300.0010,700.0010,700.00152,145
Jan 28, 202511,000.0010,900.0010,480.0010,580.0010,580.0093,704
Jan 27, 202510,340.0011,000.0010,300.0011,000.0011,000.0075,213
Jan 24, 202510,400.0010,380.0010,100.0010,340.0010,340.0055,159
Jan 23, 202510,400.0010,500.0010,300.0010,400.0010,400.0031,362
Jan 22, 202510,700.0010,720.0010,320.0010,400.0010,400.0076,113
Jan 21, 202510,900.0010,900.0010,900.0010,900.0010,900.00-
Jan 20, 202511,080.0011,040.0010,900.0010,900.0010,900.0015,956
Jan 17, 202511,160.0011,080.0011,080.0011,080.0011,080.003,983
Jan 16, 202511,360.0011,160.0011,160.0011,160.0011,160.0015,329
Jan 15, 202511,500.0011,360.0011,080.0011,360.0011,360.006,697
Jan 14, 202511,500.0011,500.0011,500.0011,500.0011,500.001,490
Jan 13, 202511,600.0011,800.0011,500.0011,500.0011,500.0018,580
Jan 10, 202511,800.0012,100.0011,600.0011,600.0011,600.0012,097
Jan 9, 202511,600.0012,440.0011,760.0011,800.0011,800.0011,354
Jan 8, 202511,600.0011,600.0011,500.0011,600.0011,600.0010,280
Jan 7, 202511,400.0011,900.0011,600.0011,600.0011,600.009,562
Jan 3, 202511,400.0011,500.0011,400.0011,400.0011,400.0013,264
Jan 2, 202511,100.0011,440.0011,400.0011,400.0011,400.0014,655
Dec 31, 202411,100.0011,100.0011,100.0011,100.0011,100.00-
Dec 30, 202410,900.0011,100.0011,020.0011,100.0011,100.007,924
Dec 27, 202410,920.0010,920.0010,900.0010,900.0010,900.0018,526
Dec 26, 202411,360.0011,180.0010,920.0010,920.0010,920.0011,883
Dec 25, 202411,360.0011,360.0011,360.0011,360.0011,360.00-
Dec 24, 202411,360.0011,360.0011,360.0011,360.0011,360.001,408
Dec 23, 202411,460.0011,600.0011,360.0011,360.0011,360.004,219
Dec 20, 202411,060.0011,660.0011,000.0011,460.0011,460.0019,598
Dec 19, 202411,360.0011,360.0011,060.0011,060.0011,060.0010,274
Dec 18, 202411,240.0011,360.0011,360.0011,360.0011,360.004,534
Dec 17, 202411,500.0011,240.0011,200.0011,240.0011,240.006,201
Dec 16, 202411,640.0011,520.0011,500.0011,500.0011,500.004,791
Dec 13, 202412,000.0012,000.0011,640.0011,640.0011,640.0021,663
Dec 12, 202412,220.0012,220.0011,500.0012,000.0012,000.0014,022
Dec 11, 202412,500.0012,500.0012,220.0012,220.0012,220.0015,046
Dec 10, 202412,680.0012,500.0012,300.0012,500.0012,500.007,283
Dec 9, 202412,420.0012,980.0012,460.0012,680.0012,680.009,143
Dec 6, 202412,840.0012,800.0012,420.0012,420.0012,420.0020,905
Dec 5, 202413,260.0013,580.0012,840.0012,840.0012,840.006,912
Dec 4, 202413,000.0013,300.0012,980.0013,260.0013,260.0051,424
Dec 3, 202412,500.0013,000.0012,600.0013,000.0013,000.0081,822
Dec 2, 202412,080.0012,500.0012,480.0012,500.0012,500.0019,967
Nov 29, 202411,840.0012,080.0012,040.0012,080.0012,080.006,282
Nov 28, 202412,200.0011,840.0011,840.0011,840.0011,840.006,180
Nov 27, 202412,500.0012,200.0012,200.0012,200.0012,200.008,414
Nov 26, 202412,160.0012,600.0012,400.0012,500.0012,500.0015,839
Nov 25, 202412,100.0012,160.0011,800.0012,160.0012,160.0022,693
Nov 22, 202412,600.0012,620.0011,800.0012,100.0012,100.0063,559
Nov 21, 202411,580.0013,700.0012,000.0012,600.0012,600.00108,315
Nov 20, 202410,540.0011,580.0010,800.0011,580.0011,580.0036,481
Nov 19, 20249,800.0010,780.0010,140.0010,540.0010,540.0042,458
Nov 18, 20249,640.009,800.009,790.009,800.009,800.0016,191
Nov 15, 20249,640.009,640.009,640.009,640.009,640.004,530
Nov 14, 20249,600.009,700.009,640.009,640.009,640.009,438
Nov 13, 20249,700.009,600.009,600.009,600.009,600.004,849
Nov 12, 20249,500.009,700.009,400.009,700.009,700.0019,886
Nov 8, 20249,900.009,950.009,200.009,500.009,500.0037,225
Nov 7, 20249,400.009,900.009,600.009,900.009,900.0021,530
Nov 6, 20249,000.009,400.009,200.009,400.009,400.0015,619
Nov 5, 20249,080.009,100.009,000.009,000.009,000.009,865
Nov 1, 20249,080.009,080.009,080.009,080.009,080.001,267
Oct 31, 20249,200.009,080.008,900.009,080.009,080.0015,335
Oct 30, 20249,330.009,300.009,200.009,200.009,200.006,495
Oct 29, 20249,330.009,330.009,330.009,330.009,330.001,996
Oct 28, 20249,500.009,330.009,330.009,330.009,330.0013,910
Oct 25, 20249,900.009,500.009,440.009,500.009,500.007,725
Oct 24, 20249,850.009,900.009,550.009,900.009,900.0029,467
Oct 23, 202410,160.009,920.009,650.009,850.009,850.0022,265
Oct 22, 202410,000.0010,160.0010,100.0010,160.0010,160.009,436
Oct 21, 202410,320.0010,460.009,980.0010,000.0010,000.0038,473
Oct 18, 202410,080.0010,320.0010,100.0010,320.0010,320.0034,997
Oct 17, 202410,540.0010,120.0010,020.0010,080.0010,080.0013,552
Oct 16, 202410,540.0010,540.0010,540.0010,540.0010,540.002,517
Oct 15, 202410,700.0010,540.0010,540.0010,540.0010,540.005,306
Oct 11, 202410,440.0010,700.0010,680.0010,700.0010,700.0017,673
Oct 10, 202410,700.0010,440.0010,440.0010,440.0010,440.003,672
Oct 9, 202410,700.0010,700.0010,700.0010,700.0010,700.001,530
Oct 8, 202410,900.0010,700.0010,700.0010,700.0010,700.0018,752
Oct 7, 202410,900.0010,900.0010,900.0010,900.0010,900.00537
Oct 4, 202410,900.0010,900.0010,900.0010,900.0010,900.001,224
Oct 3, 202410,900.0010,900.0010,900.0010,900.0010,900.005,987
Oct 2, 202410,860.0011,100.0010,900.0010,900.0010,900.0065,682
Oct 1, 202410,860.0010,860.0010,860.0010,860.0010,860.001,485
Sep 30, 202410,860.0010,860.0010,860.0010,860.0010,860.001,172
Sep 27, 202410,900.0010,960.0010,860.0010,860.0010,860.0024,502
Sep 26, 202410,700.0011,000.0010,900.0010,900.0010,900.006,779
Sep 25, 202410,840.0010,740.0010,700.0010,700.0010,700.0051,901
Sep 24, 202410,700.0011,000.0010,840.0010,840.0010,840.0014,911
Sep 23, 202410,560.0010,700.0010,620.0010,700.0010,700.0020,622
Sep 20, 202410,720.0010,600.0010,400.0010,560.0010,560.0053,555
Sep 19, 202410,300.0010,720.0010,720.0010,720.0010,720.004,030
Sep 18, 202410,300.0010,300.0010,300.0010,300.0010,300.002,621
Sep 17, 202410,300.0010,300.0010,300.0010,300.0010,300.00684
Sep 16, 202410,300.0010,300.0010,300.0010,300.0010,300.005,098
Sep 13, 202410,300.0010,300.0010,300.0010,300.0010,300.00258
Sep 12, 202410,080.0010,300.0010,300.0010,300.0010,300.0013,580
Sep 11, 202410,140.0010,080.0010,080.0010,080.0010,080.0012,408
Sep 10, 202410,600.0010,440.009,960.0010,140.0010,140.0041,523
Sep 9, 202410,400.0010,600.0010,600.0010,600.0010,600.005,735
Sep 6, 202411,160.0010,700.0010,220.0010,400.0010,400.0032,974
Sep 5, 202411,300.0011,200.0011,160.0011,160.0011,160.007,445
Sep 4, 202411,460.0011,300.0011,200.0011,300.0011,300.005,655
Sep 3, 202412,560.0011,460.0011,460.0011,460.0011,460.008,490
Sep 2, 202412,560.0012,560.0012,560.0012,560.0012,560.001,010
Aug 30, 202411,500.0012,560.0012,560.0012,560.0012,560.007,224
Aug 29, 202411,700.0011,500.0011,400.0011,500.0011,500.0016,112
Aug 28, 202411,820.0011,700.0011,600.0011,700.0011,700.0051,071
Aug 27, 202412,100.0012,000.0011,820.0011,820.0011,820.0014,891
Aug 26, 202412,220.0012,100.0012,000.0012,100.0012,100.0021,309
Aug 23, 202412,700.0012,700.0012,200.0012,220.0012,220.0026,057
Aug 22, 202412,960.0012,700.0012,700.0012,700.0012,700.002,214
Aug 21, 202412,860.0012,960.0012,720.0012,960.0012,960.006,266
Aug 20, 202412,780.0012,860.0012,800.0012,860.0012,860.0077,627
Aug 16, 202412,600.0012,780.0012,600.0012,780.0012,780.003,239
Aug 15, 202412,720.0012,700.0012,600.0012,600.0012,600.0013,331
Aug 14, 202412,680.0012,800.0012,700.0012,720.0012,720.005,961
Aug 13, 202412,640.0013,000.0012,500.0012,680.0012,680.0036,423
Aug 12, 202412,500.0012,920.0012,640.0012,640.0012,640.00120,281
Aug 9, 202412,500.0012,580.0012,500.0012,500.0012,500.0012,449
Aug 8, 202412,500.0012,500.0012,500.0012,500.0012,500.001,369
Aug 7, 202412,500.0012,500.0012,500.0012,500.0012,500.001,369
Aug 6, 202412,500.0012,500.0012,500.0012,500.0012,500.001,713
Aug 5, 202412,660.0012,600.0012,500.0012,500.0012,500.0012,040
Aug 2, 202412,760.0012,660.0012,660.0012,660.0012,660.007,449
Aug 1, 202412,500.0012,760.0012,760.0012,760.0012,760.004,474
Jul 31, 202412,880.0012,500.0012,500.0012,500.0012,500.002,226
Jul 30, 202412,940.0012,900.0012,880.0012,880.0012,880.0038,824
Jul 29, 202412,940.0012,940.0012,940.0012,940.0012,940.001,082
Jul 26, 202412,700.0012,940.0012,940.0012,940.0012,940.002,076
Jul 25, 202412,500.0013,100.0012,700.0012,700.0012,700.002,991
Jul 24, 202412,500.0012,500.0012,500.0012,500.0012,500.00804
Jul 23, 202413,000.0012,500.0012,500.0012,500.0012,500.002,712
Jul 22, 202413,060.0013,000.0012,920.0013,000.0013,000.008,223
Jul 19, 202414,000.0013,580.0012,900.0013,060.0013,060.0062,393
Jul 18, 202414,000.0014,000.0014,000.0014,000.0014,000.002,828
Jul 17, 202413,460.0014,240.0013,600.0014,000.0014,000.0021,774
Jul 16, 202413,800.0013,520.0013,460.0013,460.0013,460.004,510
Jul 15, 202413,900.0013,800.0013,600.0013,800.0013,800.008,879
Jul 12, 202413,400.0013,960.0013,400.0013,900.0013,900.0035,590
Jul 11, 202413,380.0013,400.0013,220.0013,400.0013,400.0030,873
Jul 10, 202412,980.0013,380.0013,100.0013,380.0013,380.0038,885
Jul 9, 202412,920.0012,980.0012,940.0012,980.0012,980.006,996
Jul 8, 202413,300.0012,920.0012,920.0012,920.0012,920.002,325
Jul 5, 202412,780.0013,300.0012,900.0013,300.0013,300.008,324
Jul 4, 202412,780.0012,780.0012,780.0012,780.0012,780.00260
Jul 3, 202412,780.0012,780.0012,780.0012,780.0012,780.00162
Jul 2, 202412,860.0012,780.0012,780.0012,780.0012,780.001,470
Jun 28, 202412,900.0013,100.0012,860.0012,860.0012,860.004,154
Jun 27, 202412,860.0013,000.0012,900.0012,900.0012,900.0041,802
Jun 26, 202412,800.0013,000.0012,860.0012,860.0012,860.0046,500
Jun 25, 202412,740.0012,900.0012,500.0012,800.0012,800.0091,060
Jun 24, 202412,320.0012,740.0012,440.0012,740.0012,740.0022,812
Jun 21, 202412,280.0012,420.0012,320.0012,320.0012,320.0028,502
Jun 20, 202412,020.0012,380.0012,280.0012,280.0012,280.005,993
Jun 19, 202412,280.0012,200.0012,000.0012,020.0012,020.008,897
Jun 18, 202412,140.0012,300.0012,220.0012,280.0012,280.0012,467
Jun 17, 202412,340.0012,220.0012,140.0012,140.0012,140.008,356
Jun 14, 202412,340.0012,340.0012,340.0012,340.0012,340.00875
Jun 13, 202412,200.0012,400.0012,340.0012,340.0012,340.0021,550
Jun 12, 202412,380.0012,400.0012,200.0012,200.0012,200.006,620
Jun 11, 202411,760.0012,380.0011,760.0012,380.0012,380.0024,343
Jun 7, 202412,200.0012,100.0011,740.0011,760.0011,760.0023,488
Jun 6, 202412,500.0012,260.0011,720.0012,200.0012,200.0068,028
Jun 5, 202412,520.0012,700.0012,480.0012,500.0012,500.0025,145
Jun 4, 202412,520.0012,900.0012,520.0012,520.0012,520.0023,515
May 31, 202412,980.0013,000.0012,520.0012,520.0012,520.0036,828
May 30, 202413,080.0013,000.0012,900.0012,980.0012,980.0030,812
May 29, 202412,900.0013,200.0013,000.0013,080.0013,080.006,033
May 28, 202413,720.0013,300.0012,900.0012,900.0012,900.0057,134
May 27, 202413,700.0013,720.0013,700.0013,720.0013,720.009,006
May 24, 202412,900.0014,500.0013,540.0013,700.0013,700.0070,386
May 23, 202413,400.0013,400.0013,400.0013,400.0013,400.00-
May 22, 202414,000.0013,720.0013,360.0013,400.0013,400.0039,379
May 21, 202414,000.0014,000.0014,000.0014,000.0014,000.008,030
May 20, 202414,200.0014,000.0014,000.0014,000.0014,000.006,059
May 17, 202414,240.0014,200.0014,100.0014,200.0014,200.0020,369
May 16, 202414,000.0014,240.0014,080.0014,240.0014,240.0025,611
May 15, 202414,100.0014,000.0013,400.0014,000.0014,000.0018,154
May 14, 202414,000.0014,400.0014,020.0014,100.0014,100.0037,223
May 10, 202413,920.0014,000.0013,920.0014,000.0014,000.004,573
May 9, 202413,760.0013,920.0013,760.0013,920.0013,920.005,301
May 8, 202414,000.0013,900.0013,660.0013,760.0013,760.0035,895
May 7, 202414,000.0014,000.0013,960.0014,000.0014,000.0050,184
May 6, 202414,000.0014,000.0014,000.0014,000.0014,000.0013,480
May 3, 202415,040.0015,260.0015,100.0015,260.0015,260.0011,945
May 2, 202414,000.0013,940.0013,940.0013,940.0013,940.004,672
Apr 30, 202414,120.0014,200.0014,000.0014,000.0014,000.0039,656
Apr 29, 202414,200.0014,200.0013,960.0014,120.0014,120.0041,035
Apr 26, 202414,080.0014,200.0014,000.0014,200.0014,200.0018,064
Apr 25, 202413,700.0014,080.0013,600.0014,080.0014,080.0023,476
Apr 24, 202413,280.0013,700.0013,380.0013,700.0013,700.0019,105
Apr 23, 202413,060.0013,360.0013,260.0013,280.0013,280.0013,468
Apr 22, 202412,800.0013,060.0013,000.0013,060.0013,060.003,215
Apr 19, 202412,800.0012,800.0012,800.0012,800.0012,800.001,896
Apr 18, 202412,460.0013,300.0012,600.0012,800.0012,800.0059,547
Apr 17, 202412,380.0012,460.0012,300.0012,460.0012,460.0012,139
Apr 16, 202412,700.0012,500.0012,300.0012,380.0012,380.0036,242
Apr 15, 202412,700.0012,700.0012,400.0012,700.0012,700.0027,198
Apr 12, 202412,900.0013,000.0012,700.0012,700.0012,700.0022,883
Apr 11, 202412,940.0013,020.0012,760.0012,900.0012,900.00100,338
Apr 10, 202412,700.0012,940.0012,800.0012,940.0012,940.0018,462
Apr 9, 202412,900.0012,860.0012,700.0012,700.0012,700.0038,043
Apr 8, 202413,100.0013,180.0012,900.0013,180.0013,180.0016,690
Apr 5, 202413,100.0013,100.0012,500.0013,100.0013,100.0032,111
Apr 4, 202413,120.0013,200.0013,100.0013,100.0013,100.0028,227
Apr 3, 202413,300.0013,140.0013,120.0013,120.0013,120.0027,990
Apr 2, 202413,400.0013,480.0013,200.0013,300.0013,300.0025,776
Apr 1, 202413,500.0013,700.0013,300.0013,400.0013,400.0022,852
Mar 29, 202413,460.0013,460.0013,460.0013,460.0013,460.00-
Mar 28, 202413,460.0013,460.0013,460.0013,460.0013,460.00-
Mar 27, 202412,880.0013,460.0012,880.0013,460.0013,460.0019,695
Mar 26, 202414,300.0014,300.0012,700.0012,920.0012,920.00147,766
Mar 25, 202414,260.0014,260.0014,260.0014,260.0014,260.00-
Mar 22, 202416,600.0016,600.0013,740.0014,260.0014,260.00259,155
Mar 21, 202417,300.0017,400.0017,240.0017,400.0017,400.0016,202
Mar 20, 202416,500.0016,600.0016,480.0016,600.0016,600.0016,634
Mar 19, 202416,200.0016,200.0016,000.0016,200.0016,200.0015,301
Mar 18, 202416,100.0016,100.0015,960.0015,980.0015,980.0010,267
Mar 15, 202416,260.0016,600.0016,200.0016,200.0016,200.0053,642
Mar 14, 202416,300.0016,340.0015,900.0015,900.0015,900.008,702
Mar 13, 202416,180.0016,420.0016,160.0016,360.0016,360.0018,047
Mar 12, 202415,480.0015,900.0015,480.0015,880.0015,880.0018,181
Mar 11, 202415,100.0015,400.0015,100.0015,400.0015,400.004,688
Mar 8, 202415,200.0015,400.0015,200.0015,200.0015,200.0019,830
Mar 7, 202415,200.0015,200.0015,200.0015,200.0015,200.006,635
Mar 6, 202415,460.0015,460.0015,300.0015,300.0015,300.0012,540
Mar 5, 202415,260.0015,260.0015,260.0015,260.0015,260.001,869
Mar 4, 202415,100.0015,260.0015,100.0015,260.0015,260.0011,945
Mar 1, 202415,140.0015,260.0015,040.0015,040.0015,040.0039,018
Feb 29, 202414,860.0015,000.0014,680.0014,700.0014,700.0072,219
Feb 28, 202415,000.0015,100.0015,000.0015,100.0015,100.0010,928

Related Tickers

SSLZY Santos Limited
4.1200
+0.24%
 
1605.T Inpex Corporation
1,906.50
+0.39%
 
NWMD.TA NewMed Energy - Limited Partnership
1,443.00
+0.63%
 
ENOG.L Energean plc
1,015.00
-0.39%
 
AKRBP.OL Aker BP ASA
232.50
-0.30%
 
DLEKG.TA Delek Group Ltd.
60,270.00
-0.74%
 
CJ.TO Cardinal Energy Ltd.
6.42
-0.93%
 
PXT.TO Parex Resources Inc.
14.10
-1.54%
 
WDS.AX Woodside Energy Group Ltd
24.77
-0.68%
 
WDS Woodside Energy Group Ltd
15.35
-1.03%