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

Canadian Energy (TSX: CEU )

6.690 -0.030 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2020 1.240 1.240 1.120 1.130 629,076 -0.09(-7.38%)
Nov 27, 2020 1.190 1.220 1.180 1.220 191,746 +0.03(+2.52%)
Nov 26, 2020 1.180 1.200 1.150 1.190 121,357 +0.02(+1.71%)
Nov 25, 2020 1.170 1.180 1.120 1.170 336,907 +0.02(+1.74%)
Nov 24, 2020 1.150 1.180 1.130 1.150 453,999 +0.05(+4.55%)
Nov 23, 2020 1.040 1.270 1.020 1.100 967,513 +0.09(+8.91%)
Nov 20, 2020 0.9900 1.040 0.9900 1.010 271,378 +0.03(+3.06%)
Nov 19, 2020 1.020 1.040 0.8900 0.9800 804,175 -0.01(-1.01%)
Nov 18, 2020 0.9500 1.050 0.9300 0.9900 699,009 +0.04(+4.21%)
Nov 17, 2020 0.9200 0.9500 0.9200 0.9500 327,381 +0.03(+3.26%)
Nov 16, 2020 0.9000 0.9500 0.9000 0.9200 737,607 +0.05(+5.75%)
Nov 13, 2020 0.8900 0.8900 0.8500 0.8700 696,279 +0.05(+6.10%)
Nov 12, 2020 0.8400 0.8500 0.8000 0.8200 492,896 -0.01(-1.20%)
Nov 11, 2020 0.8300 0.8600 0.8000 0.8300 255,049 -0.01(-1.19%)
Nov 10, 2020 0.8500 0.8500 0.7900 0.8400 425,917 +0.00(+0.00%)
Nov 09, 2020 0.7500 0.8900 0.7300 0.8400 589,241 +0.17(+25.37%)
Nov 06, 2020 0.7000 0.7000 0.6700 0.6700 498,818 -0.03(-4.29%)
Nov 05, 2020 0.7300 0.7300 0.6900 0.7000 240,340 -0.02(-2.78%)
Nov 04, 2020 0.6800 0.7200 0.6800 0.7200 164,562 +0.04(+5.88%)
Nov 03, 2020 0.7000 0.7000 0.6700 0.6800 275,541 +0.00(+0.00%)
Nov 02, 2020 0.6600 0.6800 0.6400 0.6800 233,327 +0.04(+6.25%)
Oct 30, 2020 0.7000 0.7000 0.6400 0.6400 645,495 -0.06(-8.57%)
Oct 29, 2020 0.7000 0.7500 0.6700 0.7000 543,491 +0.01(+1.45%)
Oct 28, 2020 0.6800 0.7100 0.6700 0.6900 1,169,571 -0.01(-1.43%)
Oct 27, 2020 0.7000 0.7100 0.6900 0.7000 133,616 +0.00(+0.00%)
Oct 26, 2020 0.7200 0.7200 0.6800 0.7000 410,723 -0.03(-4.11%)
Oct 23, 2020 0.7200 0.7500 0.7100 0.7300 417,483 +0.00(+0.00%)
Oct 22, 2020 0.7400 0.7400 0.7000 0.7300 1,350,090 +0.00(+0.00%)
Oct 21, 2020 0.7400 0.7400 0.7300 0.7300 134,102 -0.01(-1.35%)
Oct 20, 2020 0.7200 0.7400 0.7100 0.7400 276,308 +0.03(+4.23%)
Oct 19, 2020 0.7300 0.7400 0.7100 0.7100 130,846 -0.02(-2.74%)
Oct 16, 2020 0.7400 0.7400 0.7200 0.7300 208,541 -0.01(-1.35%)
Oct 15, 2020 0.7300 0.7500 0.7200 0.7400 581,591 +0.02(+2.78%)
Oct 14, 2020 0.7500 0.7500 0.7100 0.7200 340,844 -0.02(-2.70%)
Oct 13, 2020 0.7300 0.7500 0.7300 0.7400 152,936 +0.01(+1.37%)
Oct 09, 2020 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Oct 08, 2020 0.7400 0.7400 0.7200 0.7200 191,392 -0.02(-2.70%)
Oct 07, 2020 0.7300 0.7400 0.7200 0.7400 36,473 +0.02(+2.78%)
Oct 06, 2020 0.7200 0.7400 0.7100 0.7200 156,872 +0.00(+0.00%)
Oct 05, 2020 0.7400 0.7700 0.7000 0.7200 266,646 -0.02(-2.70%)
Oct 02, 2020 0.7400 0.7500 0.7300 0.7400 178,477 -0.01(-1.33%)
Oct 01, 2020 0.7900 0.8000 0.7400 0.7500 209,783 -0.03(-3.85%)
Sep 30, 2020 0.8000 0.8000 0.7800 0.7800 119,594 -0.01(-1.27%)
Sep 29, 2020 0.8300 0.8300 0.7900 0.7900 177,017 -0.03(-3.66%)
Sep 28, 2020 0.8100 0.8300 0.8000 0.8200 55,628 +0.01(+1.23%)
Sep 25, 2020 0.8100 0.8100 0.7900 0.8100 58,572 -0.01(-1.22%)
Sep 24, 2020 0.7800 0.8200 0.7800 0.8200 188,104 +0.03(+3.80%)
Sep 23, 2020 0.8100 0.8100 0.7900 0.7900 223,825 +0.00(+0.00%)
Sep 22, 2020 0.8000 0.8000 0.7800 0.7900 989,016 +0.00(+0.00%)
Sep 21, 2020 0.8400 0.8400 0.7900 0.7900 386,808 -0.06(-7.06%)
Sep 18, 2020 0.8300 0.8500 0.8200 0.8500 457,983 +0.02(+2.41%)
Sep 17, 2020 0.8600 0.8700 0.8300 0.8300 97,748 -0.01(-1.19%)
Sep 16, 2020 0.8300 0.8700 0.8200 0.8400 267,509 +0.02(+2.44%)
Sep 15, 2020 0.8300 0.8500 0.8200 0.8200 268,565 -0.01(-1.20%)
Sep 14, 2020 0.8400 0.8600 0.8300 0.8300 131,309 -0.01(-1.19%)
Sep 11, 2020 0.8700 0.8700 0.8400 0.8400 138,472 -0.01(-1.18%)
Sep 10, 2020 0.8700 0.8700 0.8500 0.8500 673,122 -0.01(-1.16%)
Sep 09, 2020 0.8700 0.8700 0.8600 0.8600 142,014 -0.02(-2.27%)
Sep 08, 2020 0.9100 0.9100 0.8600 0.8800 359,397 -0.05(-5.38%)
Sep 04, 2020 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Sep 03, 2020 0.9000 0.9300 0.9000 0.9100 402,584 +0.00(+0.00%)
Sep 02, 2020 0.9400 0.9500 0.9100 0.9100 247,492 -0.03(-3.19%)
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.