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

Canadian Energy (TSX: CEU )

5.650 -0.140 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 2.710 2.770 2.590 2.630 879,061 -0.08(-2.95%)
Apr 28, 2022 2.650 2.730 2.520 2.710 1,096,958 +0.10(+3.83%)
Apr 27, 2022 2.650 2.670 2.530 2.610 1,007,753 -0.01(-0.38%)
Apr 26, 2022 2.730 2.730 2.580 2.620 931,389 -0.06(-2.24%)
Apr 25, 2022 2.740 2.750 2.550 2.680 2,370,627 -0.16(-5.63%)
Apr 22, 2022 2.900 2.950 2.780 2.840 1,162,447 -0.10(-3.40%)
Apr 21, 2022 3.000 3.100 2.860 2.940 2,384,932 +0.03(+1.03%)
Apr 20, 2022 2.680 2.970 2.630 2.910 2,355,402 +0.26(+9.81%)
Apr 19, 2022 2.650 2.760 2.640 2.650 1,299,098 -0.03(-1.12%)
Apr 18, 2022 2.590 2.780 2.580 2.680 2,398,429 +0.15(+5.93%)
Apr 14, 2022 2.530 0 +0.09(+3.69%)
Apr 13, 2022 2.300 2.510 2.280 2.440 3,258,188 +0.16(+7.02%)
Apr 12, 2022 2.290 2.350 2.250 2.280 1,653,058 +0.00(+0.00%)
Apr 11, 2022 2.300 2.330 2.250 2.280 797,968 -0.03(-1.30%)
Apr 08, 2022 2.290 2.360 2.280 2.310 1,211,184 +0.04(+1.76%)
Apr 07, 2022 2.350 2.380 2.260 2.270 806,787 -0.07(-2.99%)
Apr 06, 2022 2.430 2.430 2.310 2.340 603,874 -0.07(-2.90%)
Apr 05, 2022 2.480 2.490 2.380 2.410 536,060 -0.07(-2.82%)
Apr 04, 2022 2.420 2.480 2.400 2.480 644,961 +0.08(+3.33%)
Apr 01, 2022 2.400 2.430 2.350 2.400 688,574 +0.00(+0.00%)
Mar 31, 2022 2.430 2.510 2.360 2.400 554,579 -0.04(-1.64%)
Mar 30, 2022 2.480 2.530 2.410 2.440 526,119 -0.04(-1.61%)
Mar 29, 2022 2.420 2.510 2.350 2.480 752,391 +0.01(+0.40%)
Mar 28, 2022 2.470 2.540 2.440 2.470 569,213 +0.00(+0.00%)
Mar 25, 2022 2.470 2.520 2.450 2.470 790,423 +0.00(+0.00%)
Mar 24, 2022 2.540 2.560 2.460 2.470 678,433 -0.06(-2.37%)
Mar 23, 2022 2.580 2.580 2.480 2.530 866,565 -0.02(-0.78%)
Mar 22, 2022 2.560 2.580 2.480 2.550 623,865 +0.02(+0.79%)
Mar 21, 2022 2.460 2.540 2.380 2.530 842,947 +0.08(+3.27%)
Mar 18, 2022 2.450 2.460 2.370 2.450 635,020 +0.01(+0.41%)
Mar 17, 2022 2.500 2.560 2.380 2.440 1,001,835 +0.01(+0.41%)
Mar 16, 2022 2.430 2.450 2.360 2.430 625,468 +0.08(+3.40%)
Mar 15, 2022 2.380 2.430 2.280 2.350 1,444,625 -0.08(-3.29%)
Mar 14, 2022 2.780 2.800 2.400 2.430 2,442,355 -0.37(-13.21%)
Mar 11, 2022 2.800 2.830 2.700 2.800 3,681,491 +0.09(+3.32%)
Mar 10, 2022 2.630 2.770 2.590 2.710 775,788 +0.11(+4.23%)
Mar 09, 2022 2.640 2.680 2.560 2.600 1,966,568 -0.07(-2.62%)
Mar 08, 2022 2.680 2.920 2.660 2.670 1,395,105 +0.03(+1.14%)
Mar 07, 2022 2.650 2.750 2.580 2.640 1,438,251 +0.05(+1.93%)
Mar 04, 2022 2.500 2.600 2.470 2.590 601,271 +0.06(+2.37%)
Mar 03, 2022 2.720 2.740 2.500 2.530 954,483 -0.18(-6.64%)
Mar 02, 2022 2.680 2.760 2.670 2.710 1,191,647 +0.06(+2.26%)
Mar 01, 2022 2.600 2.700 2.570 2.650 806,891 +0.11(+4.33%)
Feb 28, 2022 2.510 2.550 2.470 2.540 502,096 +0.05(+2.01%)
Feb 25, 2022 2.500 2.510 2.450 2.490 369,659 -0.01(-0.40%)
Feb 24, 2022 2.540 2.560 2.460 2.500 977,227 +0.00(+0.00%)
Feb 23, 2022 2.520 2.570 2.500 2.500 422,491 +0.00(+0.00%)
Feb 22, 2022 2.490 2.520 2.480 2.500 475,713 +0.05(+2.04%)
Feb 18, 2022 2.450 0 -0.06(-2.39%)
Feb 17, 2022 2.450 2.530 2.440 2.510 389,213 +0.06(+2.45%)
Feb 16, 2022 2.500 2.540 2.410 2.450 969,202 -0.03(-1.21%)
Feb 15, 2022 2.460 2.520 2.450 2.480 372,692 -0.03(-1.20%)
Feb 14, 2022 2.540 2.570 2.490 2.510 492,164 -0.06(-2.33%)
Feb 11, 2022 2.420 2.620 2.410 2.570 1,849,063 +0.16(+6.64%)
Feb 10, 2022 2.300 2.450 2.300 2.410 4,807,567 +0.08(+3.43%)
Feb 09, 2022 2.270 2.350 2.270 2.330 290,964 +0.04(+1.75%)
Feb 08, 2022 2.360 2.360 2.260 2.290 428,072 -0.07(-2.97%)
Feb 07, 2022 2.410 2.430 2.320 2.360 436,772 -0.09(-3.67%)
Feb 04, 2022 2.490 2.500 2.400 2.450 739,800 -0.03(-1.21%)
Feb 03, 2022 2.410 2.480 2.480 495,262 +0.06(+2.48%)
Feb 02, 2022 2.420 2.450 2.390 2.420 505,017 +0.00(+0.00%)
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.