Skip to main content

Canadian Energy (TSX: CEU )

8.050 +0.070 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 8.000 8.260 7.950 8.050 614,727 +0.07(+0.88%)
Oct 31, 2024 7.750 8.050 7.720 7.980 949,061 +0.22(+2.84%)
Oct 30, 2024 7.450 7.840 7.410 7.760 947,322 +0.32(+4.30%)
Oct 29, 2024 7.570 7.660 7.350 7.440 519,986 -0.15(-1.98%)
Oct 28, 2024 7.620 7.700 7.430 7.590 671,414 -0.27(-3.44%)
Oct 25, 2024 7.680 7.890 7.680 7.860 591,635 +0.12(+1.55%)
Oct 24, 2024 7.300 7.800 7.300 7.740 594,755 +0.40(+5.45%)
Oct 23, 2024 7.520 7.530 7.320 7.340 442,661 -0.22(-2.91%)
Oct 22, 2024 7.650 7.820 7.520 7.560 578,017 -0.07(-0.92%)
Oct 21, 2024 7.730 7.860 7.620 7.630 462,651 -0.05(-0.65%)
Oct 18, 2024 7.740 7.850 7.610 7.680 636,714 -0.11(-1.41%)
Oct 17, 2024 7.830 7.960 7.790 7.790 272,076 -0.02(-0.26%)
Oct 16, 2024 7.780 7.870 7.690 7.810 659,431 +0.08(+1.03%)
Oct 15, 2024 7.800 7.800 7.580 7.730 802,538 -0.26(-3.25%)
Oct 11, 2024 7.990 0 +0.04(+0.50%)
Oct 10, 2024 7.810 7.980 7.800 7.950 890,841 +0.16(+2.05%)
Oct 09, 2024 7.760 7.830 7.710 7.790 316,294 -0.01(-0.13%)
Oct 08, 2024 7.800 7.840 7.620 7.800 596,571 -0.10(-1.27%)
Oct 07, 2024 7.880 8.040 7.860 7.900 771,908 +0.05(+0.64%)
Oct 04, 2024 7.790 7.870 7.740 7.850 467,358 +0.06(+0.77%)
Oct 03, 2024 7.630 7.880 7.630 7.790 895,993 +0.16(+2.10%)
Oct 02, 2024 7.590 7.650 7.410 7.630 610,618 +0.11(+1.46%)
Oct 01, 2024 7.410 7.640 7.400 7.520 683,829 +0.04(+0.53%)
Sep 30, 2024 7.420 7.590 7.290 7.480 657,860 +0.02(+0.27%)
Sep 27, 2024 7.250 7.500 7.220 7.460 658,368 +0.23(+3.18%)
Sep 26, 2024 7.600 7.680 7.080 7.230 1,004,596 -0.47(-6.10%)
Sep 25, 2024 7.800 7.830 7.620 7.700 498,534 -0.15(-1.91%)
Sep 24, 2024 7.720 7.900 7.670 7.850 392,299 +0.17(+2.21%)
Sep 23, 2024 7.610 7.770 7.540 7.680 449,281 +0.06(+0.79%)
Sep 20, 2024 7.560 7.670 7.420 7.620 1,037,876 +0.08(+1.06%)
Sep 19, 2024 7.450 7.540 7.390 7.540 498,379 +0.21(+2.86%)
Sep 18, 2024 7.340 7.470 7.290 7.330 643,205 +0.00(+0.00%)
Sep 17, 2024 7.330 7.350 7.230 7.330 702,790 +0.02(+0.27%)
Sep 16, 2024 7.300 7.350 7.150 7.310 534,672 +0.07(+0.97%)
Sep 13, 2024 7.290 7.410 7.190 7.240 581,637 +0.03(+0.42%)
Sep 12, 2024 7.240 7.320 7.110 7.210 364,160 +0.02(+0.28%)
Sep 11, 2024 7.200 7.240 6.960 7.190 622,131 -0.01(-0.14%)
Sep 10, 2024 7.190 7.210 6.930 7.200 808,548 +0.01(+0.14%)
Sep 09, 2024 7.000 7.340 6.900 7.190 897,397 +0.03(+0.42%)
Sep 06, 2024 7.690 7.750 7.120 7.160 676,189 -0.58(-7.49%)
Sep 05, 2024 7.700 7.760 7.570 7.740 585,399 +0.12(+1.57%)
Sep 04, 2024 7.550 7.700 7.520 7.620 439,677 +0.06(+0.79%)
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.