CANACOL ENERGY LTD - Price History
Monthly price history for CNNEF (CANACOL ENERGY LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.56 | $3.56 |
| April 2024 | $3.61 | $3.61 |
| March 2024 | $3.43 | $3.43 |
| February 2024 | $3.78 | $3.78 |
| January 2024 | $4.70 | $4.70 |
| December 2023 | $5.30 | $5.30 |
| November 2023 | $4.74 | $4.92 |
| October 2023 | $4.81 | $4.99 |
| September 2023 | $7.50 | $7.78 |
| August 2023 | $7.84 | $8.33 |
| July 2023 | $8.29 | $8.81 |
| June 2023 | $7.52 | $7.99 |
| May 2023 | $7.68 | $8.36 |
| April 2023 | $6.97 | $7.59 |
| March 2023 | $7.63 | $8.50 |
| February 2023 | $7.06 | $7.87 |
| January 2023 | $7.77 | $8.66 |
| December 2022 | $6.55 | $1.46 |
| November 2022 | $6.61 | $1.51 |
| October 2022 | $6.44 | $1.47 |
| September 2022 | $6 | $1.37 |
| August 2022 | $7.85 | $1.91 |
| July 2022 | $7.92 | $1.92 |
| June 2022 | $8.10 | $1.97 |
| May 2022 | $9.68 | $2.40 |
| April 2022 | $9.05 | $2.24 |
| March 2022 | $10.12 | $2.51 |
| February 2022 | $10.08 | $2.54 |
| January 2022 | $10.39 | $2.62 |
| December 2021 | $9.96 | $2.51 |
| November 2021 | $9.63 | $2.47 |
| October 2021 | $12.13 | $3.11 |
| September 2021 | $10.33 | $2.65 |
| August 2021 | $10.08 | $2.63 |
| July 2021 | $9.70 | $2.53 |
| June 2021 | $10.42 | $2.72 |
| May 2021 | $10.38 | $2.75 |
| April 2021 | $10.57 | $2.80 |
| March 2021 | $10.68 | $2.83 |
| February 2021 | $10.08 | $2.71 |
| January 2021 | $10.60 | $2.85 |
| December 2020 | $10.97 | $2.95 |
| November 2020 | $11.26 | $3.07 |
| October 2020 | $9.84 | $2.68 |
| September 2020 | $9.86 | $2.69 |
| August 2020 | $9.93 | $2.75 |
| July 2020 | $9.46 | $2.62 |
| June 2020 | $10.18 | $2.82 |
| May 2020 | $10.32 | $2.90 |
| April 2020 | $8.94 | $2.51 |
| March 2020 | $8.97 | $2.52 |
| February 2020 | $11.16 | $3.18 |
| January 2020 | $11.06 | $3.15 |
| December 2019 | $12.82 | $3.65 |
| November 2019 | $11.31 | $3.26 |
| October 2019 | $12.73 | $3.67 |
| September 2019 | $12 | $3.46 |
| August 2019 | $12.49 | $3.60 |
| July 2019 | $13.15 | $3.79 |
| June 2019 | $11.66 | $3.36 |
| May 2019 | $10.40 | $3 |
| April 2019 | $10.37 | $2.99 |
| March 2019 | $11.80 | $3.40 |
| February 2019 | $11.70 | $3.37 |
| January 2019 | $11.34 | $3.27 |
| December 2018 | $10.27 | $2.96 |
| November 2018 | $10.44 | $3.01 |
| October 2018 | $9.78 | $2.82 |
| September 2018 | $10.88 | $3.13 |
| August 2018 | $11.10 | $3.20 |
| July 2018 | $11.19 | $3.22 |
| June 2018 | $11.21 | $3.23 |
| May 2018 | $11.42 | $3.29 |
| April 2018 | $11.66 | $3.36 |
| March 2018 | $11.28 | $3.25 |
| February 2018 | $11.42 | $3.29 |
| January 2018 | $12.08 | $3.48 |
| December 2017 | $12.41 | $3.58 |
| November 2017 | $11.10 | $3.20 |
| October 2017 | $11.15 | $3.21 |
| September 2017 | $11.62 | $3.35 |
| August 2017 | $11.43 | $3.30 |
| July 2017 | $12.50 | $3.60 |
| June 2017 | $11.48 | $3.31 |
| May 2017 | $10.24 | $2.95 |
| April 2017 | $10.27 | $2.96 |
| March 2017 | $10.24 | $2.95 |
| February 2017 | $10.06 | $2.90 |
| January 2017 | $9.78 | $2.82 |
| December 2016 | $11.80 | $3.40 |
| November 2016 | $11.66 | $3.36 |
| October 2016 | $10.67 | $3.08 |
| September 2016 | $11.38 | $3.28 |
| August 2016 | $11.05 | $3.18 |
| July 2016 | $10.76 | $3.10 |
| June 2016 | $11.68 | $3.37 |
| May 2016 | $10.06 | $2.90 |
| April 2016 | $11.14 | $3.21 |
| March 2016 | $9.07 | $2.62 |
| February 2016 | $8.29 | $2.39 |
| January 2016 | $6.42 | $1.85 |
| December 2015 | $6.90 | $1.99 |
| November 2015 | $7.65 | $2.20 |
| October 2015 | $8.17 | $2.35 |
| September 2015 | $6.64 | $1.91 |
| August 2015 | $6.64 | $1.91 |
| July 2015 | $6.63 | $1.91 |
| June 2015 | $7.60 | $2.19 |
| May 2015 | $8.14 | $2.34 |
| April 2015 | $11.31 | $3.26 |
| March 2015 | $7.84 | $2.26 |
| February 2015 | $7.62 | $2.20 |
| January 2015 | $9.75 | $2.81 |
| December 2014 | $7.36 | $2.12 |
| November 2014 | $8.88 | $2.56 |
| October 2014 | $11.48 | $3.31 |
| September 2014 | $16.38 | $4.72 |
| August 2014 | $21.74 | $6.27 |
| July 2014 | $22.45 | $6.47 |
| June 2014 | $22.52 | $6.49 |
| May 2014 | $22.97 | $6.62 |
| April 2014 | $26.06 | $7.51 |
| March 2014 | $21.93 | $6.32 |
| February 2014 | $22.10 | $6.37 |
| January 2014 | $21.48 | $6.19 |
| December 2013 | $23.23 | $6.70 |
| November 2013 | $16.20 | $4.67 |
| October 2013 | $16 | $4.61 |
| September 2013 | $15 | $4.32 |
| August 2013 | $12.80 | $3.69 |
| July 2013 | $12.82 | $3.69 |
| June 2013 | $9.67 | $2.79 |
| May 2013 | $9.47 | $2.73 |
| April 2013 | $8.67 | $2.50 |
| March 2013 | $11.14 | $3.21 |
| February 2013 | $11.45 | $3.30 |
| January 2013 | $12.43 | $3.58 |
| December 2012 | $10.56 | $3.04 |
| November 2012 | $10.93 | $0.32 |
| October 2012 | $12.50 | $0.36 |
| September 2012 | $15.98 | $0.46 |
| August 2012 | $16.08 | $0.46 |
| July 2012 | $15.47 | $0.45 |
| June 2012 | $16.08 | $0.46 |
| May 2012 | $22.31 | $0.64 |
| April 2012 | $26.20 | $0.76 |
| March 2012 | $27.34 | $0.79 |
| February 2012 | $35.74 | $1.03 |
| January 2012 | $30.62 | $0.88 |
| December 2011 | $26.44 | $0.76 |
| November 2011 | $20.99 | $0.60 |
| October 2011 | $22.90 | $0.66 |
| September 2011 | $20.71 | $0.60 |
| August 2011 | $31.42 | $0.90 |
| July 2011 | $37.82 | $1.09 |
| June 2011 | $37.47 | $1.08 |
| May 2011 | $43.37 | $1.25 |
| April 2011 | $47.08 | $1.36 |
| March 2011 | $52.15 | $1.50 |
| February 2011 | $57.51 | $1.66 |
| January 2011 | $52.74 | $1.52 |
| December 2010 | $54.98 | $1.58 |
| November 2010 | $55.17 | $1.59 |
| October 2010 | $61.26 | $1.77 |
| September 2010 | $43.75 | $1.26 |
| August 2010 | $45.61 | $1.32 |
| July 2010 | $39.55 | $1.14 |
| June 2010 | $29.14 | $0.84 |
| May 2010 | $25.83 | $0.74 |
| April 2010 | $26.20 | $0.76 |
| March 2010 | $23.45 | $0.68 |
| February 2010 | $18.64 | $0.54 |
| January 2010 | $21.44 | $0.62 |
| December 2009 | $21.65 | $0.62 |
| November 2009 | $11.02 | $0.32 |
| October 2009 | $11.34 | $0.33 |
| September 2009 | $9.75 | $0.28 |
| August 2009 | $10.81 | $0.31 |
| July 2009 | $5.41 | $0.16 |
| June 2009 | $5.26 | $0.15 |
| May 2009 | $6.18 | $0.18 |
| February 2009 | $3.57 | $0.10 |
| December 2008 | $1.53 | $0.04 |
| November 2008 | $2.81 | $0.08 |
| October 2008 | $4.41 | $0.13 |
| September 2008 | $9.88 | $0.28 |
| August 2008 | $21.48 | $0.62 |
| July 2008 | $19.11 | $0.55 |
| June 2008 | $29.80 | $0.86 |
| May 2008 | $19.55 | $0.56 |
| April 2008 | $15.57 | $0.45 |
| March 2008 | $15.61 | $0.45 |
| February 2008 | $21.09 | $0.61 |
| January 2008 | $23.34 | $0.67 |
| December 2007 | $15.46 | $0.45 |
| November 2007 | $23.37 | $0.67 |
| October 2007 | $31.57 | $0.91 |
| September 2007 | $33.61 | $0.97 |
| August 2007 | $34.84 | $1 |
| July 2007 | $35.91 | $1.04 |
| June 2007 | $38.98 | $1.12 |
| May 2007 | $34.35 | $0.99 |
| April 2007 | $36.78 | $1.06 |
| March 2007 | $28.31 | $0.82 |
| January 2007 | $32.01 | $0.92 |
| December 2006 | $38.16 | $1.10 |
| November 2006 | $41.95 | $1.21 |
| October 2006 | $40.18 | $1.16 |
| September 2006 | $37.12 | $1.07 |
| July 2006 | $42.68 | $1.23 |
| May 2006 | $33.31 | $0.96 |
| April 2006 | $40.25 | $1.16 |
| March 2006 | $50.47 | $1.46 |
| February 2006 | $34.52 | $1 |
| January 2006 | $37.82 | $1.09 |
| December 2005 | $18.84 | $0.54 |
| November 2005 | $19.08 | $0.55 |
| October 2005 | $15.79 | $0.46 |
| September 2005 | $20.47 | $0.59 |
| August 2005 | $20.64 | $0.60 |
| March 2005 | $12.66 | $0.36 |
| December 2004 | $2.71 | $0.08 |
| October 2004 | $2.56 | $0.07 |
| January 2004 | $3.64 | $0.10 |
| December 2003 | $2.78 | $0.08 |
| September 2002 | $1.94 | $0.06 |
| March 2002 | $3.64 | $0.10 |
CNNEF
Price: $3.56
52 week price:
Dividend Yield: 0.23%
5-year range yield:
Forward Dividend Yield: 22.13%
Payout Ratio: 14.15%
Payout Ratio Range:
Dividend Per Share: 0.79 USD
Earnings Per Share: 2.53 USD
P/E Ratio: 0.68
Exchange: PNK
Sector: Energy
Industry: Oil & Gas E&P
Volume: 412
Market Capitalization: 112.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 3.62%