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 (%)
Jan 29, 2021 1.440 1.460 1.380 1.400 208,147 -0.05(-3.45%)
Jan 28, 2021 1.450 1.500 1.440 1.450 225,840 -0.03(-2.03%)
Jan 27, 2021 1.370 1.480 1.370 1.480 263,066 +0.04(+2.78%)
Jan 26, 2021 1.540 1.540 1.430 1.440 181,686 -0.07(-4.64%)
Jan 25, 2021 1.510 1.530 1.450 1.510 1,284,517 -0.03(-1.95%)
Jan 22, 2021 1.450 1.560 1.450 1.540 1,420,984 +0.05(+3.36%)
Jan 21, 2021 1.500 1.530 1.490 1.490 300,572 -0.03(-1.97%)
Jan 20, 2021 1.510 1.530 1.490 1.520 457,434 +0.02(+1.33%)
Jan 19, 2021 1.520 1.540 1.480 1.500 539,595 +0.03(+2.04%)
Jan 18, 2021 1.480 1.500 1.420 1.470 158,355 -0.02(-1.34%)
Jan 15, 2021 1.550 1.550 1.470 1.490 881,062 -0.02(-1.32%)
Jan 14, 2021 1.470 1.530 1.450 1.510 615,100 +0.09(+6.34%)
Jan 13, 2021 1.410 1.450 1.400 1.420 151,481 +0.00(+0.00%)
Jan 12, 2021 1.440 1.440 1.360 1.420 198,414 +0.04(+2.90%)
Jan 11, 2021 1.380 1.400 1.350 1.380 120,733 -0.01(-0.72%)
Jan 08, 2021 1.440 1.450 1.390 1.390 196,993 -0.05(-3.47%)
Jan 07, 2021 1.440 1.500 1.410 1.440 301,782 +0.03(+2.13%)
Jan 06, 2021 1.440 1.440 1.380 1.410 297,764 +0.03(+2.17%)
Jan 05, 2021 1.290 1.440 1.290 1.380 517,860 +0.09(+6.98%)
Jan 04, 2021 1.290 1.310 1.280 1.290 170,685 +0.01(+0.78%)
Dec 31, 2020 1.280 1.280 1.280 0 +0.02(+1.59%)
Dec 30, 2020 1.270 1.320 1.260 1.260 299,117 -0.01(-0.79%)
Dec 29, 2020 1.250 1.290 1.240 1.270 294,693 -0.02(-1.55%)
Dec 24, 2020 1.290 1.290 1.290 0 +0.05(+4.03%)
Dec 23, 2020 1.220 1.300 1.220 1.240 384,665 +0.00(+0.00%)
Dec 22, 2020 1.280 1.310 1.240 1.240 574,164 -0.02(-1.59%)
Dec 21, 2020 1.190 1.290 1.130 1.260 512,086 -0.03(-2.33%)
Dec 18, 2020 1.200 1.290 1.200 1.290 439,410 +0.03(+2.38%)
Dec 17, 2020 1.200 1.270 1.200 1.260 381,209 +0.05(+4.13%)
Dec 16, 2020 1.230 1.240 1.180 1.210 238,322 -0.02(-1.63%)
Dec 15, 2020 1.260 1.260 1.220 1.230 169,964 -0.03(-2.38%)
Dec 14, 2020 1.250 1.270 1.220 1.260 294,634 +0.01(+0.80%)
Dec 11, 2020 1.260 1.270 1.230 1.250 246,381 +0.00(+0.00%)
Dec 10, 2020 1.290 1.310 1.240 1.250 526,632 +0.01(+0.81%)
Dec 09, 2020 1.270 1.280 1.230 1.240 385,568 -0.03(-2.36%)
Dec 08, 2020 1.230 1.290 1.230 1.270 278,348 +0.03(+2.42%)
Dec 07, 2020 1.220 1.290 1.210 1.240 393,836 +0.01(+0.81%)
Dec 04, 2020 1.180 1.280 1.170 1.230 636,768 +0.06(+5.13%)
Dec 03, 2020 1.140 1.190 1.140 1.170 369,694 +0.03(+2.63%)
Dec 02, 2020 1.150 1.190 1.110 1.140 674,208 -0.01(-0.87%)
Dec 01, 2020 1.180 1.180 1.130 1.150 120,928 +0.02(+1.77%)
Nov 30, 2020 1.240 1.240 1.120 1.130 629,076 -0.09(-7.38%)
Nov 27, 2020 1.190 1.220 1.180 1.220 191,746 +0.03(+2.52%)
Nov 26, 2020 1.180 1.200 1.150 1.190 121,357 +0.02(+1.71%)
Nov 25, 2020 1.170 1.180 1.120 1.170 336,907 +0.02(+1.74%)
Nov 24, 2020 1.150 1.180 1.130 1.150 453,999 +0.05(+4.55%)
Nov 23, 2020 1.040 1.270 1.020 1.100 967,513 +0.09(+8.91%)
Nov 20, 2020 0.9900 1.040 0.9900 1.010 271,378 +0.03(+3.06%)
Nov 19, 2020 1.020 1.040 0.8900 0.9800 804,175 -0.01(-1.01%)
Nov 18, 2020 0.9500 1.050 0.9300 0.9900 699,009 +0.04(+4.21%)
Nov 17, 2020 0.9200 0.9500 0.9200 0.9500 327,381 +0.03(+3.26%)
Nov 16, 2020 0.9000 0.9500 0.9000 0.9200 737,607 +0.05(+5.75%)
Nov 13, 2020 0.8900 0.8900 0.8500 0.8700 696,279 +0.05(+6.10%)
Nov 12, 2020 0.8400 0.8500 0.8000 0.8200 492,896 -0.01(-1.20%)
Nov 11, 2020 0.8300 0.8600 0.8000 0.8300 255,049 -0.01(-1.19%)
Nov 10, 2020 0.8500 0.8500 0.7900 0.8400 425,917 +0.00(+0.00%)
Nov 09, 2020 0.7500 0.8900 0.7300 0.8400 589,241 +0.17(+25.37%)
Nov 06, 2020 0.7000 0.7000 0.6700 0.6700 498,818 -0.03(-4.29%)
Nov 05, 2020 0.7300 0.7300 0.6900 0.7000 240,340 -0.02(-2.78%)
Nov 04, 2020 0.6800 0.7200 0.6800 0.7200 164,562 +0.04(+5.88%)
Nov 03, 2020 0.7000 0.7000 0.6700 0.6800 275,541 +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.