Skip to main content
Cancambria Energy Corp. (TSXV:CCEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.425
-0.005 (-1.16%)
Apr 28, 2026, 3:40 PM EST

Cancambria Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.430.450.430.430.43-1.16%188,500
Apr 27, 20260.430.440.420.430.43-133,615
Apr 24, 20260.430.450.430.430.432.38%37,700
Apr 23, 20260.430.440.420.420.42-2.33%61,173
Apr 22, 20260.440.440.420.430.43-2.27%33,216
Apr 21, 20260.420.450.420.440.447.32%200,054
Apr 20, 20260.430.430.410.410.41-3.53%73,112
Apr 17, 20260.450.450.400.430.43-4.49%516,080
Apr 16, 20260.430.450.430.450.451.14%78,504
Apr 15, 20260.450.460.430.440.44-2.22%54,475
Apr 14, 20260.450.470.440.450.45-178,251
Apr 13, 20260.460.470.450.450.45-49,257
Apr 10, 20260.460.460.450.450.452.27%24,500
Apr 9, 20260.440.460.430.440.44-141,450
Apr 8, 20260.440.440.420.440.443.53%85,359
Apr 7, 20260.460.480.420.430.43-7.61%205,649
Apr 6, 20260.480.480.460.460.46-4.17%98,107
Apr 2, 20260.470.490.470.480.48-211,238
Apr 1, 20260.530.530.480.480.48-9.43%171,153
Mar 31, 20260.510.540.490.530.533.92%154,267
Mar 30, 20260.500.510.490.510.512.00%82,313
Mar 27, 20260.550.550.480.500.50-7.41%257,417
Mar 26, 20260.600.600.540.540.54-10.00%287,097
Mar 25, 20260.580.620.580.600.603.45%102,897
Mar 24, 20260.580.600.570.580.58-6.45%68,139
Mar 23, 20260.560.630.560.620.628.77%214,347
Mar 20, 20260.640.640.560.570.57-10.94%189,928
Mar 19, 20260.640.650.550.640.643.23%378,880
Mar 18, 20260.650.690.620.620.62-1.59%256,870
Mar 17, 20260.630.640.610.630.63-223,451
Mar 16, 20260.570.640.570.630.6316.67%393,678
Mar 13, 20260.520.570.520.540.54-258,264
Mar 12, 20260.550.550.540.540.541.89%121,445
Mar 11, 20260.540.550.510.530.53-466,355
Mar 10, 20260.520.550.500.530.533.92%553,833
Mar 9, 20260.550.590.500.510.51-5.56%855,682
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