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 (%)
Feb 28, 2019 3.200 3.200 3.110 3.160 334,914 -0.03(-0.94%)
Feb 27, 2019 3.250 3.270 3.160 3.190 391,256 -0.06(-1.85%)
Feb 26, 2019 3.240 3.300 3.240 3.250 356,002 +0.00(+0.00%)
Feb 25, 2019 3.220 3.280 3.160 3.250 199,268 +0.00(+0.00%)
Feb 22, 2019 3.270 3.310 3.230 3.250 245,704 +0.00(+0.00%)
Feb 21, 2019 3.350 3.350 3.210 3.250 932,758 -0.10(-2.99%)
Feb 20, 2019 3.370 3.400 3.350 3.350 1,132,591 -0.02(-0.59%)
Feb 19, 2019 3.340 3.370 3.310 3.370 284,741 +0.03(+0.90%)
Feb 15, 2019 3.340 3.340 3.340 0 -0.06(-1.76%)
Feb 14, 2019 3.250 3.430 3.250 3.400 576,457 +0.16(+4.94%)
Feb 13, 2019 3.230 3.290 3.210 3.240 447,756 +0.01(+0.31%)
Feb 12, 2019 3.230 3.240 3.190 3.230 233,763 +0.06(+1.89%)
Feb 11, 2019 3.060 3.180 3.030 3.170 376,507 +0.09(+2.92%)
Feb 08, 2019 3.100 3.110 3.050 3.080 243,640 -0.01(-0.32%)
Feb 07, 2019 3.170 3.200 3.070 3.090 461,029 -0.11(-3.44%)
Feb 06, 2019 3.090 3.200 3.070 3.200 512,125 +0.09(+2.89%)
Feb 05, 2019 3.150 3.170 3.050 3.110 627,631 +0.02(+0.65%)
Feb 04, 2019 3.230 3.230 3.040 3.090 714,858 -0.15(-4.63%)
Feb 01, 2019 3.330 3.340 3.220 3.240 415,091 -0.08(-2.41%)
Jan 31, 2019 3.470 3.480 3.280 3.320 341,582 -0.12(-3.49%)
Jan 30, 2019 3.240 3.450 3.210 3.440 557,276 +0.22(+6.83%)
Jan 29, 2019 3.200 3.320 3.160 3.220 1,162,021 +0.05(+1.58%)
Jan 28, 2019 3.200 3.210 3.130 3.170 367,520 -0.09(-2.76%)
Jan 25, 2019 3.340 3.380 3.240 3.260 276,942 -0.07(-2.10%)
Jan 24, 2019 3.300 3.370 3.240 3.330 217,002 +0.02(+0.60%)
Jan 23, 2019 3.370 3.370 3.170 3.310 461,361 -0.06(-1.78%)
Jan 22, 2019 3.440 3.450 3.290 3.370 227,449 -0.08(-2.32%)
Jan 21, 2019 3.530 3.550 3.420 3.450 278,212 -0.07(-1.99%)
Jan 18, 2019 3.590 3.600 3.490 3.520 551,924 -0.03(-0.85%)
Jan 17, 2019 3.550 3.600 3.520 3.550 310,755 -0.04(-1.11%)
Jan 16, 2019 3.650 3.670 3.560 3.590 404,024 -0.04(-1.10%)
Jan 15, 2019 3.500 3.650 3.460 3.630 599,969 +0.18(+5.22%)
Jan 14, 2019 3.530 3.580 3.420 3.450 412,177 -0.10(-2.82%)
Jan 11, 2019 3.570 3.600 3.490 3.550 294,932 -0.03(-0.84%)
Jan 10, 2019 3.470 3.650 3.420 3.580 327,750 +0.08(+2.29%)
Jan 09, 2019 3.400 3.530 3.350 3.500 442,056 +0.16(+4.79%)
Jan 08, 2019 3.460 3.460 3.320 3.340 340,213 -0.06(-1.76%)
Jan 07, 2019 3.450 3.470 3.360 3.400 242,450 +0.00(+0.00%)
Jan 04, 2019 3.450 3.460 3.380 3.400 405,359 +0.02(+0.59%)
Jan 03, 2019 3.340 3.430 3.290 3.380 635,142 +0.07(+2.11%)
Jan 02, 2019 3.120 3.360 3.060 3.310 480,579 +0.16(+5.08%)
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%)
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.