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

Canadian Energy (TSX: CEU )

7.220 +0.270 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2018 4.300 4.370 4.220 4.260 621,212 -0.04(-0.93%)
Sep 27, 2018 4.190 4.330 4.160 4.300 561,804 +0.12(+2.87%)
Sep 26, 2018 4.390 4.460 4.090 4.180 1,717,309 -0.33(-7.32%)
Sep 25, 2018 4.500 4.590 4.420 4.510 500,458 +0.05(+1.12%)
Sep 24, 2018 4.290 4.590 4.290 4.460 780,933 +0.06(+1.36%)
Sep 21, 2018 4.510 4.510 4.350 4.400 976,383 -0.11(-2.44%)
Sep 20, 2018 4.540 4.550 4.380 4.510 631,045 +0.02(+0.45%)
Sep 19, 2018 4.450 4.570 4.380 4.490 628,562 +0.05(+1.13%)
Sep 18, 2018 4.380 4.450 4.340 4.440 813,746 +0.08(+1.83%)
Sep 17, 2018 4.340 4.390 4.290 4.360 367,720 +0.04(+0.93%)
Sep 14, 2018 4.250 4.390 4.230 4.320 411,441 +0.06(+1.41%)
Sep 13, 2018 4.210 4.300 4.140 4.260 594,593 +0.00(+0.00%)
Sep 12, 2018 4.400 4.400 4.150 4.260 1,021,285 -0.11(-2.52%)
Sep 11, 2018 4.480 4.480 4.290 4.370 398,328 -0.13(-2.89%)
Sep 10, 2018 4.630 4.660 4.470 4.500 210,083 -0.14(-3.02%)
Sep 07, 2018 4.410 4.650 4.300 4.640 429,302 +0.18(+4.04%)
Sep 06, 2018 4.540 4.570 4.430 4.460 431,595 -0.08(-1.76%)
Sep 05, 2018 4.530 4.610 4.420 4.540 366,867 -0.03(-0.66%)
Sep 04, 2018 4.860 4.920 4.430 4.570 1,592,655 -0.22(-4.59%)
Aug 31, 2018 4.790 4.790 4.790 0 -0.18(-3.62%)
Aug 30, 2018 5.080 5.080 4.900 4.970 1,067,996 -0.11(-2.17%)
Aug 29, 2018 5.030 5.090 5.000 5.080 274,471 +0.07(+1.40%)
Aug 28, 2018 5.080 5.080 4.990 5.010 430,675 -0.08(-1.57%)
Aug 27, 2018 5.030 5.130 5.010 5.090 257,751 +0.08(+1.60%)
Aug 24, 2018 5.070 5.100 4.990 5.010 468,512 +0.01(+0.20%)
Aug 23, 2018 4.950 5.090 4.840 5.000 395,251 -0.01(-0.20%)
Aug 22, 2018 4.940 5.020 4.890 5.010 915,259 +0.13(+2.66%)
Aug 21, 2018 4.710 4.940 4.670 4.880 530,001 +0.20(+4.27%)
Aug 20, 2018 4.440 4.680 4.420 4.680 341,376 +0.26(+5.88%)
Aug 17, 2018 4.390 4.440 4.280 4.420 480,775 +0.05(+1.14%)
Aug 16, 2018 4.360 4.480 4.260 4.370 570,805 +0.04(+0.92%)
Aug 15, 2018 4.630 4.680 4.300 4.330 662,750 -0.35(-7.48%)
Aug 14, 2018 4.700 4.780 4.620 4.680 365,453 +0.03(+0.65%)
Aug 13, 2018 4.530 4.780 4.530 4.650 409,297 -0.05(-1.06%)
Aug 10, 2018 4.340 4.980 4.300 4.700 1,163,087 +0.10(+2.17%)
Aug 09, 2018 4.370 4.630 4.350 4.600 328,606 +0.24(+5.50%)
Aug 08, 2018 4.330 4.370 4.270 4.360 164,185 +0.01(+0.23%)
Aug 07, 2018 4.400 4.440 4.320 4.350 252,291 +0.00(+0.00%)
Aug 03, 2018 4.350 4.350 4.350 0 -0.03(-0.68%)
Aug 02, 2018 4.390 4.450 4.330 4.380 856,637 -0.02(-0.45%)
Aug 01, 2018 4.460 4.460 4.360 4.400 778,983 -0.07(-1.57%)
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%)
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.