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

Canadian Energy (TSX: CEU )

6.790 +0.030 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2018 4.460 4.530 4.410 4.470 457,951 +0.02(+0.45%)
Jul 30, 2018 4.510 4.540 4.450 4.450 536,962 -0.02(-0.45%)
Jul 27, 2018 4.530 4.540 4.440 4.470 553,478 -0.06(-1.32%)
Jul 26, 2018 4.450 4.590 4.410 4.530 371,335 +0.07(+1.57%)
Jul 25, 2018 4.650 4.670 4.435 4.460 1,048,152 -0.16(-3.46%)
Jul 24, 2018 4.670 4.730 4.610 4.620 764,026 -0.04(-0.86%)
Jul 23, 2018 4.850 4.850 4.660 4.660 814,954 -0.18(-3.72%)
Jul 20, 2018 4.770 4.840 4.730 4.840 660,512 +0.06(+1.26%)
Jul 19, 2018 4.700 4.820 4.700 4.780 740,668 +0.02(+0.42%)
Jul 18, 2018 4.660 4.810 4.620 4.760 667,243 +0.08(+1.71%)
Jul 17, 2018 4.600 4.710 4.600 4.680 537,030 +0.08(+1.74%)
Jul 16, 2018 4.710 4.710 4.560 4.600 1,027,196 -0.18(-3.77%)
Jul 13, 2018 4.640 4.780 4.620 4.780 560,345 +0.15(+3.24%)
Jul 12, 2018 4.640 4.650 4.530 4.630 472,833 +0.02(+0.43%)
Jul 11, 2018 4.580 4.700 4.530 4.610 962,550 -0.02(-0.43%)
Jul 10, 2018 4.590 4.650 4.550 4.630 457,807 +0.08(+1.76%)
Jul 09, 2018 4.460 4.580 4.400 4.550 1,059,775 +0.11(+2.48%)
Jul 06, 2018 4.480 4.490 4.390 4.440 663,858 -0.06(-1.33%)
Jul 05, 2018 4.500 4.530 4.445 4.500 401,001 -0.01(-0.22%)
Jul 04, 2018 4.450 4.530 4.450 4.510 88,960 +0.02(+0.45%)
Jul 03, 2018 4.560 4.580 4.450 4.490 616,760 +0.00(+0.00%)
Jun 29, 2018 4.490 4.490 4.490 0 -0.05(-1.10%)
Jun 28, 2018 4.650 4.690 4.500 4.540 752,568 -0.11(-2.37%)
Jun 27, 2018 4.610 4.790 4.610 4.650 883,371 +0.10(+2.20%)
Jun 26, 2018 4.610 4.660 4.470 4.550 2,662,681 -0.04(-0.87%)
Jun 25, 2018 4.660 4.720 4.560 4.590 616,292 -0.09(-1.92%)
Jun 22, 2018 4.690 4.750 4.630 4.680 582,478 +0.11(+2.41%)
Jun 21, 2018 4.660 4.710 4.545 4.570 1,766,548 -0.16(-3.38%)
Jun 20, 2018 4.620 4.740 4.550 4.730 1,441,786 +0.16(+3.50%)
Jun 19, 2018 4.620 4.540 4.570 1,236,699 -0.08(-1.72%)
Jun 18, 2018 4.750 4.800 4.600 4.650 1,126,849 -0.10(-2.11%)
Jun 15, 2018 4.980 4.660 4.750 4,019,479 -0.23(-4.62%)
Jun 14, 2018 4.620 5.010 4.600 4.980 2,290,583 +0.39(+8.50%)
Jun 13, 2018 4.650 4.700 4.570 4.590 715,993 -0.06(-1.29%)
Jun 12, 2018 4.850 4.850 4.650 4.650 1,769,129 -0.24(-4.91%)
Jun 11, 2018 4.910 4.950 4.870 4.890 885,408 -0.09(-1.81%)
Jun 08, 2018 5.070 5.070 4.910 4.980 955,351 -0.10(-1.97%)
Jun 07, 2018 5.120 5.160 5.040 5.080 2,093,637 +0.00(+0.00%)
Jun 06, 2018 5.070 5.080 654,157 -0.10(-1.93%)
Jun 05, 2018 5.070 5.260 5.040 5.180 654,237 +0.10(+1.97%)
Jun 04, 2018 5.190 5.190 5.020 5.080 369,857 -0.10(-1.93%)
Jun 01, 2018 5.330 5.330 5.180 5.180 717,834 -0.18(-3.36%)
May 31, 2018 5.300 5.450 5.250 5.360 613,686 +0.02(+0.37%)
May 30, 2018 5.240 5.380 5.150 5.340 811,780 +0.16(+3.09%)
May 29, 2018 5.190 5.270 5.150 5.180 649,326 -0.03(-0.58%)
May 28, 2018 5.310 5.340 5.175 5.210 234,039 -0.18(-3.34%)
May 25, 2018 5.350 5.410 5.180 5.390 764,028 -0.05(-0.92%)
May 24, 2018 5.480 5.480 5.440 5.440 212,430 -0.11(-1.98%)
May 23, 2018 5.570 5.610 5.530 5.550 335,891 -0.05(-0.89%)
May 22, 2018 5.580 5.640 5.505 5.600 1,042,994 +0.02(+0.36%)
May 18, 2018 5.580 5.580 5.580 0 -0.13(-2.28%)
May 17, 2018 5.550 5.770 5.450 5.710 2,418,906 +0.21(+3.82%)
May 16, 2018 5.190 5.510 5.190 5.500 2,026,656 +0.31(+5.97%)
May 15, 2018 5.200 5.320 5.130 5.190 1,654,039 -0.07(-1.33%)
May 14, 2018 5.680 5.690 5.240 5.260 3,129,096 -0.40(-7.07%)
May 11, 2018 5.990 6.040 5.600 5.660 2,181,789 -0.61(-9.73%)
May 10, 2018 6.450 6.510 6.245 6.270 487,674 -0.20(-3.09%)
May 09, 2018 6.380 6.680 6.380 6.470 468,311 +0.19(+3.03%)
May 08, 2018 6.500 6.550 6.140 6.280 535,466 -0.21(-3.24%)
May 07, 2018 6.570 6.730 6.470 6.490 661,236 +0.00(+0.00%)
May 04, 2018 6.280 6.550 6.250 6.490 1,664,107 +0.18(+2.85%)
May 03, 2018 6.250 6.370 6.200 6.310 1,070,456 +0.06(+0.96%)
May 02, 2018 6.160 6.300 6.160 6.250 679,429 +0.08(+1.30%)
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.