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 (%)
Dec 31, 2018 3.150 3.150 3.150 0 -0.02(-0.63%)
Dec 28, 2018 3.040 3.250 3.040 3.170 468,883 +0.13(+4.28%)
Dec 27, 2018 3.060 3.120 2.950 3.040 587,656 +0.06(+2.01%)
Dec 24, 2018 2.980 2.980 2.980 0 -0.12(-3.87%)
Dec 21, 2018 3.220 3.280 3.090 3.100 755,166 -0.12(-3.73%)
Dec 20, 2018 3.200 3.310 3.100 3.220 604,978 +0.01(+0.31%)
Dec 19, 2018 3.170 3.390 3.170 3.210 533,777 +0.04(+1.26%)
Dec 18, 2018 3.230 3.250 3.090 3.170 606,353 -0.06(-1.86%)
Dec 17, 2018 3.280 3.320 3.200 3.230 778,871 -0.08(-2.42%)
Dec 14, 2018 3.220 3.370 3.180 3.310 517,947 +0.01(+0.30%)
Dec 13, 2018 3.250 3.380 3.170 3.300 715,882 +0.06(+1.85%)
Dec 12, 2018 3.160 3.330 3.150 3.240 934,358 +0.11(+3.51%)
Dec 11, 2018 3.050 3.180 3.040 3.130 497,839 +0.11(+3.64%)
Dec 10, 2018 3.150 3.150 2.950 3.020 767,503 -0.01(-0.33%)
Dec 07, 2018 3.020 3.120 3.000 3.030 399,738 +0.08(+2.71%)
Dec 06, 2018 2.930 3.000 2.890 2.950 713,002 -0.06(-1.99%)
Dec 05, 2018 3.040 3.050 2.960 3.010 449,511 -0.03(-0.99%)
Dec 04, 2018 3.130 3.190 2.990 3.040 694,955 -0.10(-3.18%)
Dec 03, 2018 3.300 3.400 3.090 3.140 553,737 -0.04(-1.26%)
Nov 30, 2018 3.070 3.200 2.990 3.180 891,212 +0.08(+2.58%)
Nov 29, 2018 3.040 3.170 3.030 3.100 403,101 +0.04(+1.31%)
Nov 28, 2018 2.970 3.060 2.950 3.060 675,555 +0.10(+3.38%)
Nov 27, 2018 3.150 3.210 2.960 2.960 1,085,767 -0.06(-1.99%)
Nov 26, 2018 3.060 3.110 3.010 3.020 516,841 +0.01(+0.33%)
Nov 23, 2018 3.060 3.090 2.960 3.010 556,030 -0.11(-3.53%)
Nov 22, 2018 3.230 3.320 3.100 3.120 233,238 -0.11(-3.41%)
Nov 21, 2018 3.200 3.250 3.170 3.230 261,080 +0.06(+1.89%)
Nov 20, 2018 3.250 3.280 3.120 3.170 585,663 -0.11(-3.35%)
Nov 19, 2018 3.250 3.300 3.240 3.280 390,491 +0.02(+0.61%)
Nov 16, 2018 3.250 3.370 3.240 3.260 698,414 +0.02(+0.62%)
Nov 15, 2018 3.160 3.290 3.110 3.240 492,813 +0.12(+3.85%)
Nov 14, 2018 3.430 3.460 2.990 3.120 1,588,283 +0.16(+5.41%)
Nov 13, 2018 3.270 3.280 2.910 2.960 896,543 -0.34(-10.30%)
Nov 12, 2018 3.380 3.400 3.270 3.300 474,187 -0.07(-2.08%)
Nov 09, 2018 3.340 3.410 3.130 3.370 1,638,397 -0.04(-1.17%)
Nov 08, 2018 3.560 3.670 3.410 3.410 680,175 -0.19(-5.28%)
Nov 07, 2018 3.440 3.610 3.420 3.600 1,297,854 +0.21(+6.19%)
Nov 06, 2018 3.490 3.500 3.330 3.390 750,308 -0.09(-2.59%)
Nov 05, 2018 3.430 3.590 3.380 3.480 731,178 +0.13(+3.88%)
Nov 02, 2018 3.510 3.510 3.310 3.350 413,274 -0.16(-4.56%)
Nov 01, 2018 3.490 3.560 3.370 3.510 742,137 +0.02(+0.57%)
Oct 31, 2018 3.490 3.750 3.490 3.490 635,760 +0.01(+0.29%)
Oct 30, 2018 3.390 3.570 3.360 3.480 726,047 +0.10(+2.96%)
Oct 29, 2018 3.680 3.680 3.370 3.380 603,082 -0.32(-8.65%)
Oct 26, 2018 3.530 3.740 3.440 3.700 1,017,725 +0.10(+2.78%)
Oct 25, 2018 3.480 3.610 3.430 3.600 806,828 +0.15(+4.35%)
Oct 24, 2018 3.540 3.640 3.400 3.450 781,878 -0.08(-2.27%)
Oct 23, 2018 3.440 3.540 3.390 3.530 634,995 -0.01(-0.28%)
Oct 22, 2018 3.590 3.590 3.510 3.540 503,283 -0.07(-1.94%)
Oct 19, 2018 3.630 3.780 3.600 3.610 581,878 +0.01(+0.28%)
Oct 18, 2018 3.630 3.700 3.570 3.600 353,283 -0.07(-1.91%)
Oct 17, 2018 3.710 3.730 3.600 3.670 357,773 -0.06(-1.61%)
Oct 16, 2018 3.670 3.780 3.620 3.730 896,211 +0.02(+0.54%)
Oct 15, 2018 3.930 3.980 3.690 3.710 603,579 -0.17(-4.38%)
Oct 12, 2018 3.940 3.940 3.840 3.880 479,649 -0.04(-1.02%)
Oct 11, 2018 3.750 3.940 3.610 3.920 738,361 +0.11(+2.89%)
Oct 10, 2018 3.980 3.980 3.750 3.810 916,325 -0.18(-4.51%)
Oct 09, 2018 4.020 4.050 3.920 3.990 416,859 -0.06(-1.48%)
Oct 05, 2018 4.050 4.050 4.050 0 +0.08(+2.02%)
Oct 04, 2018 4.040 4.070 3.900 3.970 1,345,034 -0.09(-2.22%)
Oct 03, 2018 4.020 4.080 3.930 4.060 486,950 +0.05(+1.25%)
Oct 02, 2018 4.160 4.200 3.980 4.010 1,308,273 -0.15(-3.61%)
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.