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

Canadian Energy (TSX: CEU )

6.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
Jan 31, 2020 1.980 2.010 1.910 1.950 455,990 -0.04(-2.01%)
Jan 30, 2020 2.070 2.100 1.980 1.990 400,247 -0.12(-5.69%)
Jan 29, 2020 2.120 2.150 2.080 2.110 373,570 +0.01(+0.48%)
Jan 28, 2020 1.990 2.100 1.990 2.100 463,854 +0.10(+5.00%)
Jan 27, 2020 2.010 2.040 1.980 2.000 752,340 -0.06(-2.91%)
Jan 24, 2020 2.100 2.120 2.050 2.060 862,679 -0.05(-2.37%)
Jan 23, 2020 2.150 2.150 2.080 2.110 511,802 -0.06(-2.76%)
Jan 22, 2020 2.130 2.190 2.130 2.170 485,288 +0.02(+0.93%)
Jan 21, 2020 2.090 2.150 2.050 2.150 865,345 +0.05(+2.38%)
Jan 20, 2020 2.060 2.110 2.020 2.100 551,583 +0.08(+3.96%)
Jan 17, 2020 2.060 2.060 2.000 2.020 748,712 -0.03(-1.46%)
Jan 16, 2020 1.990 2.080 1.990 2.050 948,918 +0.07(+3.54%)
Jan 15, 2020 1.950 2.040 1.950 1.980 1,061,715 +0.03(+1.54%)
Jan 14, 2020 1.970 1.980 1.930 1.950 818,263 -0.01(-0.51%)
Jan 13, 2020 2.070 2.070 1.960 1.960 554,691 -0.09(-4.39%)
Jan 10, 2020 2.120 2.120 2.040 2.050 1,659,983 -0.06(-2.84%)
Jan 09, 2020 2.150 2.150 2.020 2.110 1,039,247 -0.04(-1.86%)
Jan 08, 2020 2.230 2.240 2.130 2.150 551,590 -0.10(-4.44%)
Jan 07, 2020 2.390 2.390 2.220 2.250 496,724 +0.02(+0.90%)
Jan 06, 2020 2.280 2.300 2.210 2.230 493,300 -0.01(-0.45%)
Jan 03, 2020 2.280 2.310 2.220 2.240 388,819 -0.02(-0.88%)
Jan 02, 2020 2.340 2.350 2.240 2.260 219,021 -0.07(-3.00%)
Dec 31, 2019 2.330 2.330 2.330 0 +0.02(+0.87%)
Dec 30, 2019 2.340 2.370 2.290 2.310 457,114 -0.04(-1.70%)
Dec 27, 2019 2.410 2.440 2.340 2.350 275,319 -0.06(-2.49%)
Dec 24, 2019 2.410 2.410 2.410 0 -0.02(-0.82%)
Dec 23, 2019 2.380 2.440 2.380 2.430 501,337 +0.06(+2.53%)
Dec 20, 2019 2.370 2.380 2.350 2.370 405,755 +0.03(+1.28%)
Dec 19, 2019 2.180 2.410 2.180 2.340 1,732,895 +0.16(+7.34%)
Dec 18, 2019 2.190 2.250 2.130 2.180 558,476 +0.01(+0.46%)
Dec 17, 2019 2.130 2.220 2.080 2.170 1,659,788 +0.08(+3.83%)
Dec 16, 2019 2.050 2.100 2.040 2.090 378,891 +0.02(+0.97%)
Dec 13, 2019 2.000 2.100 2.000 2.070 449,600 +0.07(+3.50%)
Dec 12, 2019 2.000 2.040 2.000 2.000 390,749 +0.02(+1.01%)
Dec 11, 2019 1.900 1.990 1.900 1.980 548,809 +0.08(+4.21%)
Dec 10, 2019 1.900 1.920 1.890 1.900 534,375 -0.01(-0.52%)
Dec 09, 2019 1.920 1.920 1.860 1.910 238,055 -0.03(-1.55%)
Dec 06, 2019 1.910 1.950 1.910 1.940 297,353 +0.03(+1.57%)
Dec 05, 2019 1.920 1.960 1.900 1.910 470,326 -0.01(-0.52%)
Dec 04, 2019 1.840 1.920 1.830 1.920 304,551 +0.08(+4.35%)
Dec 03, 2019 1.860 1.860 1.820 1.840 200,221 -0.05(-2.65%)
Dec 02, 2019 1.870 1.900 1.870 1.890 160,096 +0.02(+1.07%)
Nov 29, 2019 1.880 1.910 1.850 1.870 142,102 -0.05(-2.60%)
Nov 28, 2019 1.840 1.920 1.840 1.920 113,291 +0.08(+4.35%)
Nov 27, 2019 1.810 1.860 1.740 1.840 336,068 +0.05(+2.79%)
Nov 26, 2019 1.880 1.890 1.780 1.790 829,782 -0.08(-4.28%)
Nov 25, 2019 1.960 1.960 1.840 1.870 255,662 -0.07(-3.61%)
Nov 22, 2019 1.910 1.950 1.900 1.940 366,570 +0.03(+1.57%)
Nov 21, 2019 1.920 1.950 1.890 1.910 655,069 -0.01(-0.52%)
Nov 20, 2019 1.850 1.920 1.830 1.920 354,385 +0.09(+4.92%)
Nov 19, 2019 1.940 1.940 1.800 1.830 474,207 -0.09(-4.69%)
Nov 18, 2019 1.990 1.990 1.910 1.920 395,334 +0.00(+0.00%)
Nov 15, 2019 1.900 1.940 1.860 1.920 405,001 +0.10(+5.49%)
Nov 14, 2019 1.810 1.860 1.800 1.820 182,021 +0.02(+1.11%)
Nov 13, 2019 1.770 1.810 1.760 1.800 270,122 +0.01(+0.56%)
Nov 12, 2019 1.800 1.850 1.790 1.790 425,580 -0.01(-0.56%)
Nov 11, 2019 1.810 1.820 1.760 1.800 315,360 -0.03(-1.64%)
Nov 08, 2019 1.870 1.880 1.810 1.830 310,570 -0.07(-3.68%)
Nov 07, 2019 1.850 1.980 1.840 1.900 352,659 +0.07(+3.83%)
Nov 06, 2019 1.880 1.880 1.820 1.830 585,671 -0.04(-2.14%)
Nov 05, 2019 1.820 1.890 1.820 1.870 341,882 +0.02(+1.08%)
Nov 04, 2019 1.850 1.870 1.790 1.850 632,879 +0.05(+2.78%)
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.