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 (%)
Jun 28, 2019 2.420 2.420 2.420 0 +0.01(+0.41%)
Jun 27, 2019 2.460 2.470 2.300 2.410 1,855,873 -0.05(-2.03%)
Jun 26, 2019 2.260 2.480 2.260 2.460 3,823,378 +0.20(+8.85%)
Jun 25, 2019 2.320 2.320 2.200 2.260 2,485,566 -0.06(-2.59%)
Jun 24, 2019 2.340 2.390 2.310 2.320 1,263,916 -0.01(-0.43%)
Jun 21, 2019 2.240 2.340 2.180 2.330 8,480,028 +0.09(+4.02%)
Jun 20, 2019 2.310 2.310 2.230 2.240 1,578,921 -0.03(-1.32%)
Jun 19, 2019 2.280 2.370 2.230 2.270 1,035,209 +0.01(+0.44%)
Jun 18, 2019 2.340 2.380 2.230 2.260 1,358,608 -0.06(-2.59%)
Jun 17, 2019 2.200 2.330 2.170 2.320 1,538,589 +0.11(+4.98%)
Jun 14, 2019 2.280 2.280 2.210 2.210 330,261 -0.07(-3.07%)
Jun 13, 2019 2.250 2.290 2.220 2.280 348,109 +0.06(+2.70%)
Jun 12, 2019 2.280 2.320 2.210 2.220 378,568 -0.08(-3.48%)
Jun 11, 2019 2.300 2.430 2.290 2.300 736,608 +0.01(+0.44%)
Jun 10, 2019 2.270 2.310 2.250 2.290 385,076 +0.02(+0.88%)
Jun 07, 2019 2.210 2.280 2.210 2.270 307,904 +0.05(+2.25%)
Jun 06, 2019 2.180 2.240 2.160 2.220 283,605 +0.04(+1.83%)
Jun 05, 2019 2.200 2.210 2.160 2.180 468,856 -0.02(-0.91%)
Jun 04, 2019 2.190 2.220 2.190 2.200 271,065 +0.02(+0.92%)
Jun 03, 2019 2.200 2.250 2.160 2.180 518,615 -0.01(-0.46%)
May 31, 2019 2.230 2.230 2.170 2.190 332,676 -0.07(-3.10%)
May 30, 2019 2.330 2.360 2.210 2.260 758,517 -0.06(-2.59%)
May 29, 2019 2.300 2.360 2.250 2.320 537,999 -0.02(-0.85%)
May 28, 2019 2.320 2.350 2.270 2.340 888,253 +0.03(+1.30%)
May 27, 2019 2.270 2.390 2.250 2.310 443,039 +0.02(+0.87%)
May 24, 2019 2.250 2.310 2.200 2.290 1,800,977 +0.06(+2.69%)
May 23, 2019 2.320 2.320 2.200 2.230 712,463 -0.10(-4.29%)
May 22, 2019 2.400 2.410 2.280 2.330 498,553 -0.07(-2.92%)
May 21, 2019 2.420 2.450 2.390 2.400 1,159,762 -0.01(-0.41%)
May 17, 2019 2.410 2.410 2.410 0 -0.04(-1.63%)
May 16, 2019 2.450 2.470 2.390 2.450 110,605 +0.00(+0.00%)
May 15, 2019 2.400 2.470 2.280 2.450 683,185 +0.04(+1.66%)
May 14, 2019 2.440 2.550 2.400 2.410 433,841 -0.04(-1.63%)
May 13, 2019 2.580 2.580 2.420 2.450 389,267 -0.15(-5.77%)
May 10, 2019 2.530 2.730 2.460 2.600 840,473 +0.26(+11.11%)
May 09, 2019 2.270 2.350 2.270 2.340 201,615 +0.05(+2.18%)
May 08, 2019 2.290 2.330 2.280 2.290 214,503 +0.03(+1.33%)
May 07, 2019 2.370 2.390 2.250 2.260 696,203 -0.11(-4.64%)
May 06, 2019 2.360 2.410 2.360 2.370 324,608 +0.00(+0.00%)
May 03, 2019 2.380 2.420 2.350 2.370 360,378 -0.02(-0.84%)
May 02, 2019 2.480 2.490 2.360 2.390 334,883 -0.10(-4.02%)
May 01, 2019 2.600 2.630 2.460 2.490 616,616 -0.12(-4.60%)
Apr 30, 2019 2.760 2.760 2.580 2.610 419,992 -0.14(-5.09%)
Apr 29, 2019 2.750 2.780 2.700 2.750 257,436 -0.02(-0.72%)
Apr 26, 2019 2.730 2.790 2.710 2.770 250,815 +0.02(+0.73%)
Apr 25, 2019 2.760 2.810 2.720 2.750 218,794 -0.02(-0.72%)
Apr 24, 2019 2.790 2.790 2.690 2.770 385,166 +0.00(+0.00%)
Apr 23, 2019 2.780 2.800 2.750 2.770 608,600 +0.00(+0.00%)
Apr 22, 2019 2.780 2.820 2.760 2.770 549,892 +0.02(+0.73%)
Apr 18, 2019 2.750 2.750 2.750 0 -0.01(-0.36%)
Apr 17, 2019 2.860 2.880 2.750 2.760 322,969 -0.09(-3.16%)
Apr 16, 2019 2.860 2.890 2.840 2.850 164,424 -0.01(-0.35%)
Apr 15, 2019 2.870 2.910 2.840 2.860 292,618 -0.01(-0.35%)
Apr 12, 2019 2.940 2.960 2.870 2.870 553,689 -0.05(-1.71%)
Apr 11, 2019 2.900 2.980 2.870 2.920 258,922 +0.02(+0.69%)
Apr 10, 2019 2.920 2.960 2.890 2.900 261,655 -0.02(-0.68%)
Apr 09, 2019 3.010 3.050 2.910 2.920 178,892 -0.11(-3.63%)
Apr 08, 2019 2.990 3.060 2.990 3.030 391,192 +0.03(+1.00%)
Apr 05, 2019 2.930 3.020 2.930 3.000 546,190 +0.08(+2.74%)
Apr 04, 2019 2.910 2.950 2.840 2.920 485,298 +0.00(+0.00%)
Apr 03, 2019 2.920 2.970 2.850 2.920 600,558 +0.01(+0.34%)
Apr 02, 2019 2.890 2.930 2.800 2.910 549,536 +0.02(+0.69%)
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.