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

Canadian Energy (TSX: CEU )

6.720 -0.180 (-2.61%)
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 (%)
Oct 31, 2017 6.920 7.020 6.830 6.950 260,634 +0.02(+0.29%)
Oct 30, 2017 6.740 7.080 6.740 6.930 826,839 +0.20(+2.97%)
Oct 27, 2017 6.440 6.770 6.420 6.730 607,453 +0.24(+3.70%)
Oct 26, 2017 6.430 6.490 6.310 6.490 208,554 +0.05(+0.78%)
Oct 25, 2017 6.390 6.460 6.310 6.440 242,287 +0.01(+0.16%)
Oct 24, 2017 6.580 6.610 6.360 6.430 404,526 -0.12(-1.83%)
Oct 23, 2017 6.710 6.710 6.530 6.550 289,883 -0.13(-1.95%)
Oct 20, 2017 6.720 6.790 6.600 6.680 284,639 -0.05(-0.74%)
Oct 19, 2017 6.730 6.810 6.660 6.730 244,297 -0.06(-0.88%)
Oct 18, 2017 6.910 6.970 6.790 6.790 332,926 -0.10(-1.45%)
Oct 17, 2017 7.100 7.130 6.870 6.890 822,996 -0.33(-4.57%)
Oct 16, 2017 7.140 7.240 7.130 7.220 586,048 +0.13(+1.83%)
Oct 13, 2017 7.010 7.120 7.010 7.090 463,721 +0.14(+2.01%)
Oct 12, 2017 6.930 7.055 6.905 6.950 987,987 -0.04(-0.57%)
Oct 11, 2017 6.660 7.010 6.660 6.990 912,998 +0.34(+5.11%)
Oct 10, 2017 6.580 6.750 6.580 6.650 376,817 +0.09(+1.37%)
Oct 06, 2017 6.560 6.660 6.525 6.560 238,244 -0.08(-1.20%)
Oct 05, 2017 6.300 6.670 6.300 6.640 867,450 +0.33(+5.23%)
Oct 04, 2017 6.300 6.400 6.220 6.310 548,718 -0.07(-1.10%)
Oct 03, 2017 6.310 6.410 6.270 6.380 315,345 +0.07(+1.11%)
Oct 02, 2017 6.160 6.400 6.140 6.310 338,697 +0.00(+0.00%)
Sep 29, 2017 6.350 6.390 6.190 6.310 538,017 -0.07(-1.10%)
Sep 28, 2017 6.350 6.400 6.320 6.380 416,351 +0.06(+0.95%)
Sep 27, 2017 6.330 6.350 6.110 6.320 579,700 +0.01(+0.16%)
Sep 26, 2017 6.260 6.350 6.120 6.310 395,277 -0.01(-0.16%)
Sep 25, 2017 6.260 6.340 6.250 6.320 499,674 +0.10(+1.61%)
Sep 22, 2017 6.200 6.250 6.120 6.220 393,382 +0.02(+0.32%)
Sep 21, 2017 6.060 6.220 6.000 6.200 1,033,801 +0.09(+1.47%)
Sep 20, 2017 5.850 6.130 5.850 6.110 545,795 +0.29(+4.98%)
Sep 19, 2017 5.830 5.970 5.770 5.820 807,051 -0.01(-0.17%)
Sep 18, 2017 5.820 5.880 5.750 5.830 389,793 +0.01(+0.17%)
Sep 15, 2017 5.810 5.850 5.680 5.820 966,975 +0.02(+0.34%)
Sep 14, 2017 5.750 5.860 5.620 5.800 1,963,424 +0.13(+2.29%)
Sep 13, 2017 5.570 5.690 5.550 5.670 856,347 +0.11(+1.98%)
Sep 12, 2017 5.350 5.570 5.340 5.560 480,091 +0.20(+3.73%)
Sep 11, 2017 5.250 5.370 5.200 5.360 238,970 +0.10(+1.90%)
Sep 08, 2017 5.390 5.390 5.180 5.260 466,510 -0.16(-2.95%)
Sep 07, 2017 5.440 5.500 5.250 5.420 603,420 -0.10(-1.81%)
Sep 06, 2017 5.150 5.520 5.140 5.520 941,653 +0.35(+6.77%)
Sep 05, 2017 5.300 5.320 5.090 5.170 521,646 -0.11(-2.08%)
Sep 01, 2017 5.310 5.310 5.220 5.280 382,002 -0.04(-0.75%)
Aug 31, 2017 5.150 5.355 5.140 5.320 489,254 +0.19(+3.70%)
Aug 30, 2017 5.010 5.160 5.000 5.130 405,887 +0.08(+1.58%)
Aug 29, 2017 5.020 5.060 4.940 5.050 890,336 -0.02(-0.39%)
Aug 28, 2017 5.220 5.220 5.055 5.070 256,835 -0.15(-2.87%)
Aug 25, 2017 5.190 5.270 5.150 5.220 260,237 +0.04(+0.77%)
Aug 24, 2017 5.100 5.230 5.080 5.180 509,044 +0.06(+1.17%)
Aug 23, 2017 5.130 5.210 5.040 5.120 688,499 -0.01(-0.19%)
Aug 22, 2017 5.170 5.220 5.040 5.130 597,680 +0.00(+0.00%)
Aug 21, 2017 5.260 5.260 5.090 5.130 283,605 -0.12(-2.29%)
Aug 18, 2017 5.300 5.320 5.180 5.250 241,675 -0.04(-0.76%)
Aug 17, 2017 5.290 5.370 5.230 5.290 709,473 +0.01(+0.19%)
Aug 16, 2017 5.470 5.490 5.260 5.280 851,578 -0.16(-2.94%)
Aug 15, 2017 5.590 5.590 5.400 5.440 327,664 -0.17(-3.03%)
Aug 14, 2017 5.770 5.800 5.510 5.610 433,704 -0.11(-1.92%)
Aug 11, 2017 5.600 5.770 5.480 5.720 905,429 +0.43(+8.13%)
Aug 10, 2017 5.430 5.490 5.290 5.290 401,295 -0.15(-2.76%)
Aug 09, 2017 5.720 5.720 5.435 5.440 400,901 -0.18(-3.20%)
Aug 08, 2017 5.890 5.900 5.620 5.620 639,332 -0.27(-4.58%)
Aug 04, 2017 5.940 6.110 5.845 5.890 608,198 -0.09(-1.51%)
Aug 03, 2017 6.190 6.200 5.920 5.980 210,625 -0.18(-2.92%)
Aug 02, 2017 6.180 6.180 6.050 6.160 246,439 +0.07(+1.15%)
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.