CANACOL ENERGY LTD - Price History
Monthly price history for 3B6.F (CANACOL ENERGY LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €3.40 | €3.40 |
| April 2024 | €3.36 | €3.36 |
| March 2024 | €3.16 | €3.16 |
| February 2024 | €3.38 | €3.38 |
| January 2024 | €4.28 | €4.28 |
| December 2023 | €4.78 | €4.78 |
| November 2023 | €4.34 | €4.58 |
| October 2023 | €4.51 | €4.76 |
| September 2023 | €7.06 | €7.45 |
| August 2023 | €6.86 | €7.50 |
| July 2023 | €7.05 | €7.70 |
| June 2023 | €6.64 | €7.25 |
| May 2023 | €6.80 | €7.70 |
| April 2023 | €5.87 | €6.65 |
| March 2023 | €6.71 | €7.60 |
| February 2023 | €6.22 | €7.29 |
| January 2023 | €6.82 | €7.99 |
| December 2022 | €5.89 | €6.90 |
| November 2022 | €5.92 | €7.20 |
| October 2022 | €6.12 | €7.45 |
| September 2022 | €5.92 | €7.20 |
| August 2022 | €7.38 | €9.30 |
| July 2022 | €7.26 | €9.15 |
| June 2022 | €7.58 | €9.55 |
| May 2022 | €8.64 | €11.20 |
| April 2022 | €8.33 | €10.80 |
| March 2022 | €8.72 | €11.30 |
| February 2022 | €8.52 | €11.30 |
| January 2022 | €8.45 | €11.20 |
| December 2021 | €8.30 | €11 |
| November 2021 | €7.88 | €10.70 |
| October 2021 | €9.94 | €13.50 |
| September 2021 | €8.40 | €11.40 |
| August 2021 | €8.07 | €11.20 |
| July 2021 | €7.71 | €10.70 |
| June 2021 | €8.14 | €11.30 |
| May 2021 | €7.89 | €11.20 |
| April 2021 | €8.17 | €11.60 |
| March 2021 | €8.38 | €11.90 |
| February 2021 | €7.71 | €11.20 |
| January 2021 | €8.19 | €11.90 |
| December 2020 | €8.47 | €12.30 |
| November 2020 | €8.56 | €12.70 |
| October 2020 | €7.55 | €11.20 |
| September 2020 | €7.34 | €10.90 |
| August 2020 | €7.51 | €11.40 |
| July 2020 | €7.44 | €11.30 |
| June 2020 | €8.03 | €12.20 |
| May 2020 | €8.11 | €12.60 |
| April 2020 | €7.41 | €11.50 |
| March 2020 | €7.28 | €11.30 |
| February 2020 | €8.74 | €13.90 |
| January 2020 | €8.93 | €14.20 |
| December 2019 | €10.06 | €16 |
| November 2019 | €8.96 | €14.50 |
| October 2019 | €9.83 | €15.90 |
| September 2019 | €9.77 | €15.80 |
| August 2019 | €9.91 | €16.03 |
| July 2019 | €10.29 | €16.65 |
| June 2019 | €9.04 | €14.63 |
| May 2019 | €8.17 | €13.22 |
| April 2019 | €8.20 | €13.26 |
| March 2019 | €9.30 | €15.05 |
| February 2019 | €8.90 | €14.40 |
| January 2019 | €9.02 | €14.60 |
| December 2018 | €7.48 | €12.10 |
| November 2018 | €8.19 | €13.25 |
| October 2018 | €7.39 | €11.95 |
| September 2018 | €8.25 | €13.35 |
| August 2018 | €8.41 | €13.60 |
| July 2018 | €8.50 | €13.75 |
| June 2018 | €8.50 | €13.75 |
| May 2018 | €8.68 | €14.05 |
| April 2018 | €8.59 | €13.90 |
| March 2018 | €8.28 | €13.40 |
| February 2018 | €8.34 | €13.50 |
| January 2018 | €8.72 | €14.10 |
| December 2017 | €9.13 | €14.77 |
| November 2017 | €8.11 | €13.12 |
| October 2017 | €8.50 | €13.74 |
| September 2017 | €8.68 | €14.04 |
| August 2017 | €8.45 | €13.67 |
| July 2017 | €9.28 | €15.02 |
| June 2017 | €8.63 | €13.96 |
| May 2017 | €8.16 | €13.20 |
| April 2017 | €8.23 | €13.32 |
| March 2017 | €8.28 | €13.40 |
| February 2017 | €8.45 | €13.67 |
| January 2017 | €8.25 | €13.34 |
| December 2016 | €9.58 | €15.50 |
| November 2016 | €9.30 | €15.05 |
| October 2016 | €8.67 | €14.02 |
| September 2016 | €8.93 | €14.45 |
| August 2016 | €8.83 | €14.29 |
| July 2016 | €8.39 | €13.58 |
| June 2016 | €9.50 | €15.38 |
| May 2016 | €7.96 | €12.87 |
| April 2016 | €8.28 | €13.40 |
| March 2016 | €6.85 | €11.08 |
| February 2016 | €6.60 | €10.68 |
| January 2016 | €5.22 | €8.45 |
| December 2015 | €5.34 | €8.64 |
| November 2015 | €6.46 | €10.45 |
| October 2015 | €6.36 | €10.28 |
| September 2015 | €5.24 | €8.48 |
| August 2015 | €4.89 | €7.92 |
| July 2015 | €5.43 | €8.78 |
| June 2015 | €6.06 | €9.80 |
| May 2015 | €6.42 | €10.38 |
| April 2015 | €8.71 | €14.08 |
| March 2015 | €6.43 | €10.40 |
| February 2015 | €5.90 | €9.54 |
| January 2015 | €7.05 | €11.41 |
| December 2014 | €5.46 | €8.82 |
| November 2014 | €6.58 | €10.64 |
| October 2014 | €8.08 | €13.07 |
| September 2014 | €12.19 | €19.72 |
| August 2014 | €14.33 | €23.18 |
| July 2014 | €15.09 | €24.42 |
| June 2014 | €14.41 | €23.30 |
| May 2014 | €14.89 | €24.10 |
| April 2014 | €16.84 | €27.24 |
| March 2014 | €13.86 | €22.42 |
| February 2014 | €14.20 | €22.97 |
| January 2014 | €13.93 | €22.54 |
| December 2013 | €14.88 | €24.07 |
| November 2013 | €10.48 | €16.94 |
| October 2013 | €10.31 | €16.68 |
| September 2013 | €9.68 | €15.66 |
| August 2013 | €8.60 | €13.92 |
| July 2013 | €7.93 | €12.82 |
| June 2013 | €6.50 | €10.51 |
| May 2013 | €6.35 | €10.28 |
| April 2013 | €6.16 | €9.96 |
| March 2013 | €7.56 | €12.24 |
| February 2013 | €7.69 | €12.44 |
| January 2013 | €7.59 | €12.28 |
| December 2012 | €0.71 | €1.15 |
| November 2012 | €6.80 | €11 |
| October 2012 | €8.41 | €13.60 |
| September 2012 | €10.57 | €17.10 |
| August 2012 | €10.66 | €17.25 |
| July 2012 | €10.82 | €17.50 |
| June 2012 | €10.51 | €17 |
| May 2012 | €15.14 | €24.50 |
| April 2012 | €18.14 | €29.35 |
| March 2012 | €20.49 | €33.15 |
| February 2012 | €22.93 | €37.10 |
| January 2012 | €20.71 | €33.50 |
| December 2011 | €15.98 | €25.85 |
| November 2011 | €13.82 | €22.35 |
| October 2011 | €15.58 | €25.20 |
| September 2011 | €14 | €22.65 |
| August 2011 | €18.88 | €30.55 |
| July 2011 | €23.03 | €37.25 |
| June 2011 | €23.21 | €37.55 |
| May 2011 | €26.58 | €43 |
| April 2011 | €26.67 | €43.15 |
| March 2011 | €33.29 | €53.85 |
| February 2011 | €36.07 | €58.35 |
| January 2011 | €34.12 | €55.20 |
| December 2010 | €36.47 | €59 |
| November 2010 | €37.18 | €60.15 |
| October 2010 | €40.80 | €66 |
| September 2010 | €29.08 | €47.05 |
| August 2010 | €30.97 | €50.10 |
| July 2010 | €22.04 | €35.65 |
| June 2010 | €21.11 | €34.15 |
| May 2010 | €18.05 | €29.20 |
| April 2010 | €17.18 | €27.80 |
| March 2010 | €14.87 | €24.05 |
| February 2010 | €11.37 | €18.40 |
| January 2010 | €13.48 | €21.80 |
| December 2009 | €1.39 | €2.25 |
| November 2009 | €1.39 | €2.25 |
| October 2009 | €1.39 | €2.25 |
| September 2009 | €1.39 | €2.25 |
| August 2009 | €1.39 | €2.25 |
| July 2009 | €1.39 | €2.25 |
| June 2009 | €1.39 | €2.25 |
| May 2009 | €1.39 | €2.25 |
| April 2009 | €1.39 | €2.25 |
| March 2009 | €1.39 | €2.25 |
| February 2009 | €1.39 | €2.25 |
| January 2009 | €1.39 | €2.25 |
| December 2008 | €0.84 | €1.35 |
| November 2008 | €1.45 | €2.35 |
| October 2008 | €2.22 | €3.60 |
| September 2008 | €4.26 | €6.90 |
| August 2008 | €11.40 | €18.45 |
| July 2008 | €9.74 | €15.75 |
| June 2008 | €15.82 | €25.60 |
| May 2008 | €13.29 | €21.50 |
| April 2008 | €9.36 | €15.15 |
| March 2008 | €8.93 | €14.45 |
| February 2008 | €12.02 | €19.45 |
| January 2008 | €12.98 | €21 |
| December 2007 | €12.73 | €20.60 |
3B6.F
Price: €3.40
52 week price:
Dividend Yield: 0.24%
5-year range yield:
Forward Dividend Yield: 30.77%
Payout Ratio: 44.44%
Payout Ratio Range:
Dividend Per Share: 1.04 EUR
Earnings Per Share: 2.36 EUR
P/E Ratio: 0.92
Exchange: FRA
Sector: Energy
Industry: Oil & Gas E&P
Market Capitalization: 113.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 5