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 (%)
Sep 29, 2017 6.350 6.390 6.190 6.310 538,017 -0.07(-1.10%)
Sep 28, 2017 6.350 6.400 6.320 6.380 416,351 +0.06(+0.95%)
Sep 27, 2017 6.330 6.350 6.110 6.320 579,700 +0.01(+0.16%)
Sep 26, 2017 6.260 6.350 6.120 6.310 395,277 -0.01(-0.16%)
Sep 25, 2017 6.260 6.340 6.250 6.320 499,674 +0.10(+1.61%)
Sep 22, 2017 6.200 6.250 6.120 6.220 393,382 +0.02(+0.32%)
Sep 21, 2017 6.060 6.220 6.000 6.200 1,033,801 +0.09(+1.47%)
Sep 20, 2017 5.850 6.130 5.850 6.110 545,795 +0.29(+4.98%)
Sep 19, 2017 5.830 5.970 5.770 5.820 807,051 -0.01(-0.17%)
Sep 18, 2017 5.820 5.880 5.750 5.830 389,793 +0.01(+0.17%)
Sep 15, 2017 5.810 5.850 5.680 5.820 966,975 +0.02(+0.34%)
Sep 14, 2017 5.750 5.860 5.620 5.800 1,963,424 +0.13(+2.29%)
Sep 13, 2017 5.570 5.690 5.550 5.670 856,347 +0.11(+1.98%)
Sep 12, 2017 5.350 5.570 5.340 5.560 480,091 +0.20(+3.73%)
Sep 11, 2017 5.250 5.370 5.200 5.360 238,970 +0.10(+1.90%)
Sep 08, 2017 5.390 5.390 5.180 5.260 466,510 -0.16(-2.95%)
Sep 07, 2017 5.440 5.500 5.250 5.420 603,420 -0.10(-1.81%)
Sep 06, 2017 5.150 5.520 5.140 5.520 941,653 +0.35(+6.77%)
Sep 05, 2017 5.300 5.320 5.090 5.170 521,646 -0.11(-2.08%)
Sep 01, 2017 5.310 5.310 5.220 5.280 382,002 -0.04(-0.75%)
Aug 31, 2017 5.150 5.355 5.140 5.320 489,254 +0.19(+3.70%)
Aug 30, 2017 5.010 5.160 5.000 5.130 405,887 +0.08(+1.58%)
Aug 29, 2017 5.020 5.060 4.940 5.050 890,336 -0.02(-0.39%)
Aug 28, 2017 5.220 5.220 5.055 5.070 256,835 -0.15(-2.87%)
Aug 25, 2017 5.190 5.270 5.150 5.220 260,237 +0.04(+0.77%)
Aug 24, 2017 5.100 5.230 5.080 5.180 509,044 +0.06(+1.17%)
Aug 23, 2017 5.130 5.210 5.040 5.120 688,499 -0.01(-0.19%)
Aug 22, 2017 5.170 5.220 5.040 5.130 597,680 +0.00(+0.00%)
Aug 21, 2017 5.260 5.260 5.090 5.130 283,605 -0.12(-2.29%)
Aug 18, 2017 5.300 5.320 5.180 5.250 241,675 -0.04(-0.76%)
Aug 17, 2017 5.290 5.370 5.230 5.290 709,473 +0.01(+0.19%)
Aug 16, 2017 5.470 5.490 5.260 5.280 851,578 -0.16(-2.94%)
Aug 15, 2017 5.590 5.590 5.400 5.440 327,664 -0.17(-3.03%)
Aug 14, 2017 5.770 5.800 5.510 5.610 433,704 -0.11(-1.92%)
Aug 11, 2017 5.600 5.770 5.480 5.720 905,429 +0.43(+8.13%)
Aug 10, 2017 5.430 5.490 5.290 5.290 401,295 -0.15(-2.76%)
Aug 09, 2017 5.720 5.720 5.435 5.440 400,901 -0.18(-3.20%)
Aug 08, 2017 5.890 5.900 5.620 5.620 639,332 -0.27(-4.58%)
Aug 04, 2017 5.940 6.110 5.845 5.890 608,198 -0.09(-1.51%)
Aug 03, 2017 6.190 6.200 5.920 5.980 210,625 -0.18(-2.92%)
Aug 02, 2017 6.180 6.180 6.050 6.160 246,439 +0.07(+1.15%)
Aug 01, 2017 6.320 6.360 6.080 6.090 288,069 -0.28(-4.40%)
Jul 31, 2017 6.270 6.390 6.220 6.370 310,215 +0.07(+1.11%)
Jul 28, 2017 6.510 6.510 6.270 6.300 211,917 +0.03(+0.48%)
Jul 27, 2017 6.370 6.410 6.240 6.270 201,294 -0.08(-1.26%)
Jul 26, 2017 6.280 6.455 6.255 6.350 286,520 +0.12(+1.93%)
Jul 25, 2017 6.170 6.250 6.090 6.230 252,039 +0.13(+2.13%)
Jul 24, 2017 6.150 6.180 6.070 6.100 110,137 -0.03(-0.49%)
Jul 21, 2017 6.110 6.140 5.940 6.130 337,523 +0.06(+0.99%)
Jul 20, 2017 6.320 6.350 6.080 6.070 608,483 -0.14(-2.25%)
Jul 19, 2017 6.060 6.255 6.015 6.210 522,437 +0.16(+2.64%)
Jul 18, 2017 6.080 6.185 6.010 6.050 504,658 +0.00(+0.00%)
Jul 17, 2017 5.960 6.120 5.960 6.050 532,161 +0.09(+1.51%)
Jul 14, 2017 5.880 5.970 5.875 5.960 297,398 +0.05(+0.85%)
Jul 13, 2017 5.910 5.980 5.780 5.910 356,288 -0.02(-0.34%)
Jul 12, 2017 5.940 5.980 5.810 5.930 383,994 +0.10(+1.72%)
Jul 11, 2017 5.860 5.860 5.680 5.830 194,106 +0.02(+0.34%)
Jul 10, 2017 5.690 5.830 5.570 5.810 240,282 +0.13(+2.29%)
Jul 07, 2017 5.660 5.730 5.510 5.680 279,647 -0.01(-0.18%)
Jul 06, 2017 5.750 5.820 5.630 5.690 265,460 +0.08(+1.43%)
Jul 05, 2017 5.620 5.680 5.490 5.610 289,459 -0.03(-0.53%)
Jul 04, 2017 5.840 5.840 5.580 5.640 125,354 -0.14(-2.42%)
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.