Skip to main content
Cancambria Energy Corp. (TSXV:CCEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.540
0.00 (0.00%)
Mar 9, 2026, 11:55 AM EST

Cancambria Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.550.590.550.57-5.56%221,713
Mar 6, 20260.500.640.490.540.5410.20%1,151,526
Mar 5, 20260.500.500.470.490.49-491,661
Mar 4, 20260.550.600.490.490.49-7.55%1,033,579
Mar 3, 20260.460.660.440.530.5312.77%1,029,652
Mar 2, 20260.460.500.460.470.476.82%215,101
Feb 27, 20260.440.450.440.440.441.15%5,595
Feb 26, 20260.440.460.430.440.441.16%63,725
Feb 25, 20260.450.460.430.430.43-4.44%84,667
Feb 24, 20260.450.460.450.450.45-2.17%79,622
Feb 23, 20260.440.500.440.460.468.24%433,588
Feb 20, 20260.440.450.430.430.43-3.41%64,102
Feb 19, 20260.450.480.440.440.44-178,100
Feb 18, 20260.450.450.430.440.442.33%82,563
Feb 17, 20260.480.480.430.430.434.88%66,199
Feb 13, 20260.410.410.410.410.41-6,420
Feb 12, 20260.420.420.410.410.41-2.38%3,500
Feb 11, 20260.450.450.410.420.422.44%31,000
Feb 10, 20260.430.430.410.410.41-14.58%28,000
Feb 9, 20260.440.480.440.480.489.09%46,301
Feb 6, 20260.460.460.440.440.44-4.35%32,932
Feb 5, 20260.450.460.450.460.462.22%26,825
Feb 4, 20260.430.450.430.450.4512.50%212,739
Feb 2, 20260.390.400.390.400.40-5.88%1,175
Jan 29, 20260.430.440.430.430.43-2.30%22,360
Jan 28, 20260.410.450.410.440.44-106,250
Jan 27, 20260.400.440.400.440.448.75%121,139
Jan 26, 20260.410.410.400.400.40-4.76%124,019
Jan 23, 20260.430.430.410.420.42-6.67%36,057
Jan 22, 20260.420.450.420.450.457.14%35,388
Jan 21, 20260.420.420.420.420.42-1,000
Jan 20, 20260.440.440.420.420.42-1.18%25,100
Jan 19, 20260.440.440.410.430.43-2.30%66,006
Jan 16, 20260.440.440.410.440.44-18,770
Jan 15, 20260.440.440.440.440.446.10%2,300
Jan 14, 20260.410.410.410.410.41-500
Jan 12, 20260.410.410.410.410.41-5.75%1,264
Jan 8, 20260.410.440.410.440.44-2.25%7,525
Jan 7, 20260.390.450.390.450.4515.58%4,616
Jan 6, 20260.390.390.390.390.39-4,500
Jan 5, 20260.410.410.390.390.39-3.75%25,239
Jan 2, 20260.450.450.400.400.401.27%49,830
Dec 31, 20250.400.400.400.400.40-500
Dec 30, 20250.440.440.400.400.40-10.23%9,200
Dec 29, 20250.390.450.380.440.4410.00%15,961
Dec 23, 20250.450.450.400.400.40-5.88%28,344
Dec 22, 20250.410.430.410.430.432.41%1,007
Dec 19, 20250.420.420.420.420.42-7.78%2,000
Dec 18, 20250.450.450.450.450.45-5,539
Dec 17, 20250.460.460.450.450.45-51,735
Dec 16, 20250.390.450.380.450.4515.38%19,123
Dec 15, 20250.460.460.320.390.39-7.14%25,570
Dec 12, 20250.450.450.420.420.42-5.62%13,300
Dec 11, 20250.470.470.440.450.45-5.32%99,048
Dec 10, 20250.470.480.470.470.47-2.08%39,318
Dec 9, 20250.500.500.480.480.48-7.69%38,000
Dec 8, 20250.520.520.520.520.52-6,764
Dec 5, 20250.490.520.470.520.5210.64%119,104
Dec 4, 20250.480.480.470.470.471.08%42,138
Dec 3, 20250.490.500.470.470.47-4.12%109,930
Dec 2, 20250.520.580.490.490.49-8.49%181,153
Dec 1, 20250.480.570.480.530.536.00%119,663
Nov 28, 20250.500.500.500.500.50-3,000
Nov 26, 20250.500.500.500.500.505.26%713
Nov 25, 20250.480.480.480.480.48-5.00%2,000
Nov 24, 20250.500.500.500.500.502.04%7,437
Nov 21, 20250.490.490.490.490.49-1.01%1,041
Nov 20, 20250.490.500.490.500.50-1.00%15,607
Nov 19, 20250.500.500.500.500.505.26%13,318
Nov 18, 20250.500.500.480.480.48-5.00%10,793
Nov 17, 20250.500.500.500.500.50-22,937
Nov 14, 20250.500.500.500.500.50-1,164
Nov 13, 20250.490.500.490.500.50-12,141
Nov 12, 20250.500.500.500.500.509.89%23,720
Nov 11, 20250.460.470.460.460.46-8,109
Nov 10, 20250.500.500.460.460.46-5.21%13,900
Nov 7, 20250.480.480.480.480.48-26,519
Nov 6, 20250.490.490.480.480.48-3.03%37,695
Nov 5, 20250.490.500.480.500.50-1.00%56,500
Nov 4, 20250.500.500.500.500.50-4,040
Nov 3, 20250.500.500.500.500.50-21,210
Oct 31, 20250.500.500.500.500.505.26%39,000
Oct 30, 20250.500.500.480.480.481.06%13,478
Oct 29, 20250.500.500.470.470.47-5.05%8,505
Oct 28, 20250.500.500.500.500.50-2,905
Oct 27, 20250.500.500.500.500.50-50,566
Oct 24, 20250.480.500.480.500.503.13%1,764
Oct 23, 20250.480.480.480.480.482.13%4,220
Oct 22, 20250.500.500.470.470.47-5.05%20,050
Oct 21, 20250.500.500.470.500.50-1.00%19,520
Oct 20, 20250.500.500.500.500.50-6,997
Oct 17, 20250.500.500.500.500.50-7,932
Oct 16, 20250.500.500.480.500.50-74,155
Oct 15, 20250.500.500.480.500.50-73,021
Oct 14, 20250.500.520.490.500.50-91,952
Oct 10, 20250.520.520.500.500.50-3.85%73,163
Oct 9, 20250.510.520.510.520.521.96%23,750
Oct 8, 20250.520.520.510.510.51-1.92%24,000
Oct 7, 20250.520.520.510.520.526.12%51,500
Oct 6, 20250.490.490.490.490.49-32,809