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

Canadian Energy (TSX: CEU )

6.750 +0.060 (+0.90%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 24, 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, 2022 2.860 2.950 2.820 2.870 6,195,023 +0.02(+0.70%)
Nov 29, 2022 2.800 2.860 2.770 2.850 1,055,902 +0.09(+3.26%)
Nov 28, 2022 2.850 2.870 2.750 2.760 587,400 -0.14(-4.83%)
Nov 25, 2022 2.940 2.950 2.880 2.900 261,296 -0.03(-1.02%)
Nov 24, 2022 2.930 2.940 2.880 2.930 90,413 +0.00(+0.00%)
Nov 23, 2022 2.860 2.950 2.860 2.930 403,800 +0.02(+0.69%)
Nov 22, 2022 2.860 2.940 2.850 2.910 746,250 +0.09(+3.19%)
Nov 21, 2022 2.840 2.860 2.730 2.820 522,959 -0.08(-2.76%)
Nov 18, 2022 2.760 2.920 2.760 2.900 900,446 +0.02(+0.69%)
Nov 17, 2022 2.900 2.920 2.800 2.880 788,719 -0.04(-1.37%)
Nov 16, 2022 3.040 3.060 2.910 2.920 495,203 -0.14(-4.58%)
Nov 15, 2022 2.960 3.070 2.910 3.060 625,514 +0.12(+4.08%)
Nov 14, 2022 3.060 3.100 2.930 2.940 715,044 -0.13(-4.23%)
Nov 11, 2022 3.200 3.270 3.040 3.070 1,871,280 -0.08(-2.54%)
Nov 10, 2022 2.990 3.180 2.990 3.150 2,153,939 +0.18(+6.06%)
Nov 09, 2022 3.020 3.050 2.940 2.970 689,994 -0.08(-2.62%)
Nov 08, 2022 3.080 3.090 3.020 3.050 693,297 +0.00(+0.00%)
Nov 07, 2022 3.100 3.150 3.050 3.050 530,036 -0.03(-0.97%)
Nov 04, 2022 3.050 3.100 3.000 3.080 1,013,803 +0.10(+3.36%)
Nov 03, 2022 2.850 3.010 2.840 2.980 1,806,287 +0.13(+4.56%)
Nov 02, 2022 2.890 2.840 2.850 925,955 -0.05(-1.72%)
Nov 01, 2022 2.900 2.950 2.840 2.900 794,304 +0.03(+1.05%)
Oct 31, 2022 2.820 2.920 2.820 2.870 811,796 +0.03(+1.06%)
Oct 28, 2022 2.950 2.960 2.840 2.840 794,551 -0.08(-2.74%)
Oct 27, 2022 2.900 3.020 2.900 2.920 2,113,730 +0.06(+2.10%)
Oct 26, 2022 2.700 2.890 2.690 2.860 4,965,846 +0.17(+6.32%)
Oct 25, 2022 2.640 2.700 2.640 2.690 428,994 +0.01(+0.37%)
Oct 24, 2022 2.600 2.690 2.560 2.680 2,510,038 +0.09(+3.47%)
Oct 21, 2022 2.600 2.640 2.570 2.590 710,723 -0.01(-0.38%)
Oct 20, 2022 2.630 2.630 2.560 2.600 515,428 +0.00(+0.00%)
Oct 19, 2022 2.570 2.630 2.570 2.600 1,126,068 +0.03(+1.17%)
Oct 18, 2022 2.520 2.570 2.480 2.570 551,217 +0.05(+1.98%)
Oct 17, 2022 2.490 2.530 2.460 2.520 502,353 +0.06(+2.44%)
Oct 14, 2022 2.500 2.520 2.440 2.460 451,218 -0.03(-1.20%)
Oct 13, 2022 2.350 2.500 2.350 2.490 397,475 +0.08(+3.32%)
Oct 12, 2022 2.420 2.420 2.340 2.410 181,207 -0.02(-0.82%)
Oct 11, 2022 2.400 2.500 2.390 2.430 641,808 -0.01(-0.41%)
Oct 07, 2022 2.440 0 -0.06(-2.40%)
Oct 06, 2022 2.400 2.530 2.400 2.500 463,351 +0.09(+3.73%)
Oct 05, 2022 2.380 2.440 2.300 2.410 602,876 +0.05(+2.12%)
Oct 04, 2022 2.330 2.400 2.290 2.360 439,454 +0.10(+4.42%)
Oct 03, 2022 2.290 2.300 2.240 2.260 299,263 +0.08(+3.67%)
Sep 30, 2022 2.180 2.220 2.130 2.180 212,078 -0.01(-0.46%)
Sep 29, 2022 2.210 2.230 2.120 2.190 473,440 -0.04(-1.79%)
Sep 28, 2022 2.150 2.260 2.120 2.230 291,073 +0.10(+4.69%)
Sep 27, 2022 2.150 2.210 2.120 2.130 431,910 +0.02(+0.95%)
Sep 26, 2022 2.120 2.200 2.070 2.110 636,846 -0.02(-0.94%)
Sep 23, 2022 2.250 2.260 2.120 2.130 386,050 -0.16(-6.99%)
Sep 22, 2022 2.380 2.400 2.280 2.290 908,436 -0.08(-3.38%)
Sep 21, 2022 2.420 2.440 2.350 2.370 363,343 -0.01(-0.42%)
Sep 20, 2022 2.380 2.420 2.350 2.380 486,974 -0.01(-0.42%)
Sep 19, 2022 2.360 2.460 2.350 2.390 365,441 +0.00(+0.00%)
Sep 16, 2022 2.500 2.520 2.390 2.390 638,879 -0.13(-5.16%)
Sep 15, 2022 2.580 2.620 2.510 2.520 938,571 -0.07(-2.70%)
Sep 14, 2022 2.450 2.630 2.450 2.590 448,875 +0.14(+5.71%)
Sep 13, 2022 2.440 2.520 2.410 2.450 320,235 -0.05(-2.00%)
Sep 12, 2022 2.510 2.540 2.470 2.500 148,753 +0.00(+0.00%)
Sep 09, 2022 2.460 2.510 2.430 2.500 325,933 +0.09(+3.73%)
Sep 08, 2022 2.380 2.430 2.350 2.410 138,275 +0.03(+1.26%)
Sep 07, 2022 2.350 2.400 2.290 2.380 684,243 +0.00(+0.00%)
Sep 06, 2022 2.430 2.450 2.360 2.380 200,967 -0.06(-2.46%)
Sep 02, 2022 2.440 0 +0.06(+2.52%)
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.