Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Connacher Oil and Gas Limited (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 4.550 4.670 4.550 4.640 878,481 +0.13(+2.88%)
May 29, 2008 4.600 4.730 4.510 4.510 1,113,946 -0.16(-3.43%)
May 28, 2008 4.450 4.670 4.350 4.670 2,156,139 +0.14(+3.09%)
May 27, 2008 4.680 4.690 4.520 4.530 1,656,082 -0.21(-4.43%)
May 26, 2008 4.780 4.780 4.660 4.740 567,905 -0.07(-1.46%)
May 23, 2008 4.880 4.950 4.750 4.810 2,580,301 -0.02(-0.41%)
May 22, 2008 5.000 5.050 4.800 4.830 1,767,967 -0.16(-3.21%)
May 21, 2008 4.950 5.260 4.950 4.990 5,556,369 +0.03(+0.60%)
May 20, 2008 4.760 4.970 4.730 4.960 4,471,733 +0.26(+5.53%)
May 19, 2008 4.700 4.840 4.690 4.700 2,850,946 +0.00(+0.00%)
May 16, 2008 4.700 4.840 4.690 4.700 2,850,946 +0.08(+1.73%)
May 15, 2008 4.600 4.720 4.540 4.620 3,829,748 +0.06(+1.32%)
May 14, 2008 4.260 4.600 4.170 4.560 5,136,090 +0.24(+5.56%)
May 13, 2008 4.550 4.600 4.250 4.320 2,000,915 -0.21(-4.64%)
May 12, 2008 4.500 4.580 4.440 4.530 1,738,605 +0.06(+1.34%)
May 09, 2008 4.490 4.540 4.270 4.470 1,661,758 -0.01(-0.22%)
May 08, 2008 4.450 4.600 4.430 4.480 2,871,496 +0.06(+1.36%)
May 07, 2008 4.330 4.420 4.260 4.420 2,190,767 +0.11(+2.55%)
May 06, 2008 4.300 4.390 4.260 4.310 1,352,815 +0.03(+0.70%)
May 05, 2008 4.100 4.310 4.090 4.280 2,139,067 +0.19(+4.65%)
May 02, 2008 4.020 4.100 4.090 4.090 595,171 +0.14(+3.54%)
May 01, 2008 4.010 4.030 3.950 3.950 950,619 -0.05(-1.25%)
Apr 30, 2008 4.020 4.140 3.990 4.000 1,633,452 +0.02(+0.50%)
Apr 29, 2008 4.100 4.100 3.970 3.980 1,115,625 -0.14(-3.40%)
Apr 28, 2008 4.100 4.140 4.020 4.120 1,027,173 +0.12(+3.00%)
Apr 25, 2008 3.930 4.050 3.930 4.000 914,051 +0.10(+2.56%)
Apr 24, 2008 3.850 3.990 3.850 3.900 1,591,631 -0.02(-0.51%)
Apr 23, 2008 4.040 4.040 3.900 3.920 1,520,002 -0.15(-3.69%)
Apr 22, 2008 4.120 4.220 4.050 4.070 1,367,075 -0.14(-3.33%)
Apr 21, 2008 4.130 4.240 4.070 4.210 2,775,460 +0.14(+3.44%)
Apr 18, 2008 3.720 4.180 3.700 4.070 4,578,421 +0.33(+8.82%)
Apr 17, 2008 3.800 3.830 3.670 3.740 623,349 -0.10(-2.60%)
Apr 16, 2008 3.720 3.840 3.710 3.840 1,160,004 +0.14(+3.78%)
Apr 15, 2008 3.740 3.800 3.600 3.700 1,309,242 +0.02(+0.54%)
Apr 14, 2008 3.500 3.700 3.490 3.680 1,236,479 +0.18(+5.14%)
Apr 11, 2008 3.500 3.530 3.450 3.500 813,329 -0.05(-1.41%)
Apr 10, 2008 3.530 3.570 3.480 3.550 862,784 +0.01(+0.28%)
Apr 09, 2008 3.490 3.540 3.460 3.540 651,959 +0.05(+1.43%)
Apr 08, 2008 3.470 3.530 3.420 3.490 1,089,118 +0.00(+0.00%)
Apr 07, 2008 3.450 3.580 3.450 3.490 1,539,362 +0.12(+3.56%)
Apr 04, 2008 3.260 3.370 3.260 3.370 1,065,513 +0.11(+3.37%)
Apr 03, 2008 3.220 3.310 3.210 3.260 995,162 +0.05(+1.56%)
Apr 02, 2008 3.230 3.280 3.190 3.210 701,591 -0.02(-0.62%)
Apr 01, 2008 3.120 3.260 3.100 3.230 1,205,324 +0.10(+3.19%)
Mar 31, 2008 3.070 3.140 3.070 3.130 950,060 +0.06(+1.95%)
Mar 28, 2008 3.090 3.100 3.050 3.070 523,088 -0.03(-0.97%)
Mar 27, 2008 3.150 3.150 3.060 3.100 998,093 -0.03(-0.96%)
Mar 26, 2008 3.050 3.130 2.980 3.130 2,656,480 +0.10(+3.30%)
Mar 25, 2008 3.140 3.200 3.010 3.030 1,733,017 -0.08(-2.57%)
Mar 24, 2008 3.010 3.130 3.000 3.110 713,476 +0.12(+4.01%)
Mar 21, 2008 3.100 3.100 2.990 2.990 1,312,212 +0.00(+0.00%)
Mar 20, 2008 3.100 3.100 2.990 2.990 1,312,212 -0.11(-3.55%)
Mar 19, 2008 3.150 3.170 3.070 3.100 829,156 -0.10(-3.13%)
Mar 18, 2008 3.250 3.280 3.180 3.200 656,184 -0.04(-1.23%)
Mar 17, 2008 3.230 3.270 3.110 3.240 895,269 -0.08(-2.41%)
Mar 14, 2008 3.450 3.450 3.320 3.320 704,420 -0.08(-2.35%)
Mar 13, 2008 3.270 3.410 3.260 3.400 816,097 +0.10(+3.03%)
Mar 12, 2008 3.270 3.340 3.250 3.300 625,482 +0.01(+0.30%)
Mar 11, 2008 3.230 3.300 3.190 3.290 700,339 +0.08(+2.49%)
Mar 10, 2008 3.200 3.370 3.160 3.210 735,397 -0.01(-0.31%)
Mar 07, 2008 3.300 3.320 3.150 3.220 775,752 -0.08(-2.42%)
Mar 06, 2008 3.450 3.470 3.300 3.300 793,784 -0.13(-3.79%)
Mar 05, 2008 3.400 3.430 3.340 3.430 568,332 +0.08(+2.39%)
Mar 04, 2008 3.470 3.480 3.280 3.350 779,227 -0.15(-4.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.