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: 4:00 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 (%)
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%)
Nov 01, 2019 1.760 1.820 1.760 1.800 320,348 +0.04(+2.27%)
Oct 31, 2019 1.780 1.810 1.740 1.760 185,578 -0.02(-1.12%)
Oct 30, 2019 1.840 1.840 1.760 1.780 279,752 -0.05(-2.73%)
Oct 29, 2019 1.770 1.830 1.770 1.830 275,729 +0.03(+1.67%)
Oct 28, 2019 1.940 1.940 1.790 1.800 400,764 -0.13(-6.74%)
Oct 25, 2019 1.850 1.950 1.850 1.930 849,950 +0.08(+4.32%)
Oct 24, 2019 1.920 1.950 1.850 1.850 247,455 -0.07(-3.65%)
Oct 23, 2019 1.940 1.950 1.900 1.920 182,577 -0.01(-0.52%)
Oct 22, 2019 1.900 1.960 1.880 1.930 171,891 +0.03(+1.58%)
Oct 21, 2019 1.980 2.010 1.850 1.900 439,162 -0.08(-4.04%)
Oct 18, 2019 2.060 2.080 1.960 1.980 263,822 -0.08(-3.88%)
Oct 17, 2019 2.050 2.070 2.030 2.060 89,395 +0.01(+0.49%)
Oct 16, 2019 2.070 2.110 2.050 2.050 169,724 -0.02(-0.97%)
Oct 15, 2019 2.040 2.090 2.020 2.070 240,268 +0.01(+0.49%)
Oct 11, 2019 2.060 2.060 2.060 0 +0.01(+0.49%)
Oct 10, 2019 2.020 2.050 2.020 2.050 426,662 +0.03(+1.49%)
Oct 09, 2019 2.060 2.060 2.010 2.020 318,710 -0.01(-0.49%)
Oct 08, 2019 2.010 2.040 2.010 2.030 432,523 -0.02(-0.98%)
Oct 07, 2019 1.980 2.060 1.950 2.050 643,491 +0.07(+3.54%)
Oct 04, 2019 1.990 2.010 1.950 1.980 220,408 +0.01(+0.51%)
Oct 03, 2019 1.920 2.020 1.910 1.970 728,584 +0.03(+1.55%)
Oct 02, 2019 2.050 2.050 1.910 1.940 467,781 -0.09(-4.43%)
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.