Canacol Energy Ltd (CNE.TO)
4.90
0.00 (0.00%)
CAD |
TSX |
May 02, 16:00
Canacol Energy Price: 4.90 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 4.88 | 5.00 | 4.84 | 4.90 | 14832.00 |
May 01, 2024 | 4.95 | 5.00 | 4.81 | 4.90 | 15991.00 |
Apr 30, 2024 | 5.00 | 5.00 | 4.93 | 4.95 | 10462.00 |
Apr 29, 2024 | 5.00 | 5.03 | 4.95 | 4.98 | 24147.00 |
Apr 26, 2024 | 4.84 | 5.05 | 4.84 | 4.93 | 36429.00 |
Apr 25, 2024 | 4.84 | 4.89 | 4.77 | 4.89 | 19652.00 |
Apr 24, 2024 | 4.70 | 4.87 | 4.70 | 4.82 | 79179.00 |
Apr 23, 2024 | 4.54 | 4.69 | 4.54 | 4.66 | 22907.00 |
Apr 22, 2024 | 4.61 | 4.61 | 4.54 | 4.60 | 24738.00 |
Apr 19, 2024 | 4.60 | 4.63 | 4.55 | 4.60 | 15279.00 |
Apr 18, 2024 | 4.56 | 4.65 | 4.50 | 4.59 | 34972.00 |
Apr 17, 2024 | 4.35 | 4.46 | 4.35 | 4.39 | 7083.00 |
Apr 16, 2024 | 4.33 | 4.37 | 4.28 | 4.37 | 49549.00 |
Apr 15, 2024 | 4.50 | 4.51 | 4.35 | 4.46 | 34146.00 |
Apr 12, 2024 | 4.66 | 4.69 | 4.47 | 4.51 | 29087.00 |
Apr 11, 2024 | 4.65 | 4.65 | 4.52 | 4.63 | 29489.00 |
Apr 10, 2024 | 4.55 | 4.64 | 4.51 | 4.60 | 31391.00 |
Apr 09, 2024 | 4.75 | 4.75 | 4.53 | 4.60 | 35501.00 |
Apr 08, 2024 | 4.65 | 4.79 | 4.65 | 4.69 | 24332.00 |
Apr 05, 2024 | 4.69 | 4.81 | 4.62 | 4.71 | 87138.00 |
Apr 04, 2024 | 4.59 | 4.74 | 4.59 | 4.68 | 51298.00 |
Apr 03, 2024 | 4.75 | 4.75 | 4.60 | 4.66 | 37151.00 |
Apr 02, 2024 | 4.73 | 4.74 | 4.60 | 4.71 | 44121.00 |
Apr 01, 2024 | 4.64 | 4.75 | 4.55 | 4.74 | 89877.00 |
Mar 28, 2024 | 4.66 | 4.68 | 4.60 | 4.60 | 50270.00 |
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
4.29
Minimum
Mar 25 2024
25.15
Maximum
Jul 31 2019
15.27
Average
16.20
Median
Dec 22 2021
Price Benchmarks
Shoal Point Energy Ltd | 0.045 |
Bird River Resources Inc | 0.055 |
Canadian Overseas Petroleum Ltd | 0.005 |
James Bay Resources Ltd | 0.035 |
Squatex Energy and Resources Inc | 0.005 |
Price Related Metrics
PE Ratio | 1.438 |
PS Ratio | 0.392 |
Price to Book Value | 0.3584 |
Earnings Yield | 69.52% |
Market Cap | 167.15M |
Operating PE Ratio | 0.803 |
Normalized PE Ratio | 1.193 |