Canacol Energy Ltd (CNE.TO)
4.07
+0.09
(+2.26%)
CAD |
TSX |
Nov 21, 16:00
Canacol Energy Price: 4.07 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 4.00 | 4.45 | 3.88 | 4.07 | 145218.0 |
| Nov 20, 2024 | 3.20 | 3.99 | 3.20 | 3.98 | 144867.0 |
| Nov 19, 2024 | 3.03 | 3.46 | 3.03 | 3.41 | 75199.00 |
| Nov 18, 2024 | 3.00 | 3.23 | 3.00 | 3.10 | 107070.0 |
| Nov 15, 2024 | 3.06 | 3.13 | 2.96 | 3.03 | 24096.00 |
| Nov 14, 2024 | 3.02 | 3.18 | 3.00 | 3.12 | 75105.00 |
| Nov 13, 2024 | 2.94 | 3.08 | 2.94 | 3.01 | 16053.00 |
| Nov 12, 2024 | 2.99 | 3.12 | 2.99 | 3.08 | 67555.00 |
| Nov 11, 2024 | 3.07 | 3.14 | 2.92 | 2.99 | 21779.00 |
| Nov 08, 2024 | 3.03 | 3.21 | 2.89 | 3.09 | 81326.00 |
| Nov 07, 2024 | 2.94 | 3.21 | 2.94 | 3.11 | 33639.00 |
| Nov 06, 2024 | 2.76 | 3.08 | 2.76 | 2.94 | 44018.00 |
| Nov 05, 2024 | 2.76 | 2.86 | 2.76 | 2.79 | 15259.00 |
| Nov 04, 2024 | 2.80 | 2.84 | 2.76 | 2.79 | 21918.00 |
| Nov 01, 2024 | 2.82 | 2.91 | 2.80 | 2.82 | 18877.00 |
| Oct 31, 2024 | 2.84 | 2.87 | 2.80 | 2.82 | 9745.00 |
| Oct 30, 2024 | 2.96 | 2.96 | 2.81 | 2.87 | 18013.00 |
| Oct 29, 2024 | 2.93 | 2.98 | 2.90 | 2.90 | 33502.00 |
| Oct 28, 2024 | 3.00 | 3.01 | 2.96 | 3.00 | 15187.00 |
| Oct 25, 2024 | 3.00 | 3.00 | 2.97 | 2.98 | 108811.0 |
| Oct 24, 2024 | 3.10 | 3.14 | 3.05 | 3.07 | 31994.00 |
| Oct 23, 2024 | 3.21 | 3.21 | 3.07 | 3.14 | 26591.00 |
| Oct 22, 2024 | 3.24 | 3.28 | 3.18 | 3.18 | 21405.00 |
| Oct 21, 2024 | 3.32 | 3.32 | 3.20 | 3.24 | 5661.00 |
| Oct 18, 2024 | 3.22 | 3.34 | 3.10 | 3.25 | 40514.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.79
Minimum
Nov 04 2024
23.60
Maximum
Dec 24 2019
13.21
Average
13.85
Median
May 02 2022
Price Benchmarks
| Shoal Point Energy Ltd | 0.04 |
| Bird River Resources Inc | 0.025 |
| James Bay Resources Ltd | 0.02 |
| Squatex Energy and Resources Inc | 0.005 |
| G2 Energy Corp | 0.01 |
Price Related Metrics
| PE Ratio | 4.487 |
| PS Ratio | 0.2871 |
| Price to Book Value | 0.2967 |
| Price to Free Cash Flow | 2.915 |
| Earnings Yield | 22.29% |
| Market Cap | 138.83M |
| Operating PE Ratio | 0.5683 |
| Normalized PE Ratio | 4.322 |