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 29, 2023 3.450 0 -0.02(-0.58%)
Dec 28, 2023 3.510 3.560 3.450 3.470 338,477 -0.07(-1.98%)
Dec 27, 2023 3.590 3.600 3.510 3.540 245,318 -0.04(-1.12%)
Dec 22, 2023 3.580 0 +0.07(+1.99%)
Dec 21, 2023 3.500 3.550 3.500 3.510 98,610 +0.00(+0.00%)
Dec 20, 2023 3.520 3.550 3.490 3.510 201,674 -0.01(-0.28%)
Dec 19, 2023 3.460 3.560 3.450 3.520 204,951 +0.08(+2.33%)
Dec 18, 2023 3.450 3.510 3.440 3.440 173,716 -0.01(-0.29%)
Dec 15, 2023 3.440 3.450 3.390 3.450 537,481 +0.02(+0.58%)
Dec 14, 2023 3.440 3.440 3.410 3.430 214,895 +0.03(+0.88%)
Dec 13, 2023 3.300 3.430 3.300 3.400 171,514 +0.08(+2.41%)
Dec 12, 2023 3.380 3.380 3.310 3.320 197,379 -0.08(-2.35%)
Dec 11, 2023 3.510 3.510 3.400 3.400 353,606 -0.12(-3.41%)
Dec 08, 2023 3.360 3.570 3.360 3.520 435,287 +0.17(+5.07%)
Dec 07, 2023 3.310 3.370 3.290 3.350 342,185 +0.04(+1.21%)
Dec 06, 2023 3.380 3.440 3.280 3.310 251,432 -0.07(-2.07%)
Dec 05, 2023 3.410 3.480 3.370 3.380 223,110 -0.05(-1.46%)
Dec 04, 2023 3.450 3.510 3.420 3.430 169,305 -0.04(-1.15%)
Dec 01, 2023 3.470 3.520 3.450 3.470 185,607 +0.02(+0.58%)
Nov 30, 2023 3.470 3.560 3.430 3.450 669,027 -0.01(-0.29%)
Nov 29, 2023 3.460 3.470 3.410 3.460 117,044 +0.03(+0.87%)
Nov 28, 2023 3.410 3.490 3.410 3.430 146,913 +0.01(+0.29%)
Nov 27, 2023 3.510 3.530 3.380 3.420 381,727 -0.08(-2.29%)
Nov 24, 2023 3.490 3.550 3.490 3.500 99,765 -0.06(-1.69%)
Nov 23, 2023 3.530 3.570 3.510 3.560 53,876 +0.07(+2.01%)
Nov 22, 2023 3.580 3.580 3.450 3.490 291,426 -0.07(-1.97%)
Nov 21, 2023 3.630 3.650 3.550 3.560 267,175 -0.08(-2.20%)
Nov 20, 2023 3.640 3.710 3.640 3.640 195,968 +0.00(+0.00%)
Nov 17, 2023 3.600 3.690 3.590 3.640 205,849 +0.07(+1.96%)
Nov 16, 2023 3.750 3.750 3.540 3.570 382,015 -0.19(-5.05%)
Nov 15, 2023 3.820 3.840 3.750 3.760 443,324 -0.07(-1.83%)
Nov 14, 2023 3.760 3.870 3.760 3.830 454,505 +0.04(+1.06%)
Nov 13, 2023 3.870 3.880 3.720 3.790 254,512 -0.08(-2.07%)
Nov 10, 2023 3.680 3.880 3.560 3.870 813,016 +0.32(+9.01%)
Nov 09, 2023 3.510 3.550 3.460 3.550 338,133 +0.05(+1.43%)
Nov 08, 2023 3.500 3.510 3.420 3.500 221,852 -0.01(-0.28%)
Nov 07, 2023 3.570 3.570 3.490 3.510 199,982 -0.11(-3.04%)
Nov 06, 2023 3.740 3.740 3.570 3.620 295,807 -0.12(-3.21%)
Nov 03, 2023 3.730 3.770 3.690 3.740 218,436 +0.02(+0.54%)
Nov 02, 2023 3.730 3.750 3.690 3.720 270,726 +0.01(+0.27%)
Nov 01, 2023 3.630 3.730 3.610 3.710 309,132 +0.08(+2.20%)
Oct 31, 2023 3.560 3.640 3.540 3.630 397,799 +0.09(+2.54%)
Oct 30, 2023 3.570 3.600 3.510 3.540 329,376 -0.02(-0.56%)
Oct 27, 2023 3.550 3.620 3.520 3.560 195,933 +0.00(+0.00%)
Oct 26, 2023 3.550 3.590 3.460 3.560 267,856 -0.03(-0.84%)
Oct 25, 2023 3.570 3.620 3.570 3.590 165,569 -0.01(-0.28%)
Oct 24, 2023 3.620 3.680 3.600 3.600 211,317 -0.04(-1.10%)
Oct 23, 2023 3.670 3.700 3.600 3.640 214,918 -0.08(-2.15%)
Oct 20, 2023 3.680 3.730 3.630 3.720 365,350 -0.01(-0.27%)
Oct 19, 2023 3.650 3.750 3.630 3.730 262,580 +0.05(+1.36%)
Oct 18, 2023 3.720 3.720 3.660 3.680 151,698 -0.04(-1.08%)
Oct 17, 2023 3.690 3.760 3.680 3.720 175,919 +0.03(+0.81%)
Oct 16, 2023 3.730 3.730 3.670 3.690 195,767 -0.04(-1.07%)
Oct 13, 2023 3.690 3.730 3.680 3.730 153,768 +0.04(+1.08%)
Oct 12, 2023 3.690 3.770 3.680 3.690 326,480 -0.06(-1.60%)
Oct 11, 2023 3.750 3.770 3.680 3.750 282,297 -0.02(-0.53%)
Oct 10, 2023 3.710 3.800 3.650 3.770 473,461 +0.14(+3.86%)
Oct 06, 2023 3.630 0 +0.03(+0.83%)
Oct 05, 2023 3.550 3.670 3.550 3.600 395,339 +0.05(+1.41%)
Oct 04, 2023 3.640 3.640 3.540 3.550 484,947 -0.09(-2.47%)
Oct 03, 2023 3.700 3.720 3.610 3.640 486,677 -0.07(-1.89%)
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.