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

Canadian Energy (TSX: CEU )

6.790 UNCHANGED
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 (%)
Aug 31, 2020 0.9500 0.9700 0.9200 0.9500 300,375 +0.00(+0.00%)
Aug 28, 2020 0.9700 0.9800 0.9500 0.9500 221,105 -0.04(-4.04%)
Aug 27, 2020 0.9600 1.000 0.9600 0.9900 183,983 +0.00(+0.00%)
Aug 26, 2020 0.9700 0.9900 0.9600 0.9900 207,989 +0.02(+2.06%)
Aug 25, 2020 1.000 1.000 0.9500 0.9700 312,865 -0.04(-3.96%)
Aug 24, 2020 0.9700 1.010 0.9700 1.010 195,093 +0.04(+4.12%)
Aug 21, 2020 0.9300 0.9700 0.9200 0.9700 579,070 +0.04(+4.30%)
Aug 20, 2020 0.9700 0.9700 0.9300 0.9300 300,600 -0.02(-2.11%)
Aug 19, 2020 0.9600 0.9600 0.9500 0.9500 356,987 +0.01(+1.06%)
Aug 18, 2020 0.9200 0.9800 0.9200 0.9400 521,213 +0.00(+0.00%)
Aug 17, 2020 0.9800 0.9800 0.9100 0.9400 635,149 -0.03(-3.09%)
Aug 14, 2020 0.9700 1.000 0.9600 0.9700 1,967,164 +0.01(+1.04%)
Aug 13, 2020 0.9900 1.010 0.9600 0.9600 610,025 -0.02(-2.04%)
Aug 12, 2020 0.9800 1.000 0.9700 0.9800 674,833 +0.01(+1.03%)
Aug 11, 2020 0.9700 1.010 0.9700 0.9700 629,298 +0.01(+1.04%)
Aug 10, 2020 0.9800 0.9900 0.9500 0.9600 1,037,899 +0.01(+1.05%)
Aug 07, 2020 0.9800 0.9800 0.9500 0.9500 99,518 +0.00(+0.00%)
Aug 06, 2020 0.9600 0.9600 0.9500 0.9500 34,870 +0.00(+0.00%)
Aug 05, 2020 0.9500 0.9900 0.9500 0.9500 319,552 -0.01(-1.04%)
Aug 04, 2020 0.9200 0.9800 0.9200 0.9600 187,616 +0.03(+3.23%)
Jul 31, 2020 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jul 30, 2020 0.9400 0.9400 0.9200 0.9300 686,874 -0.03(-3.12%)
Jul 29, 2020 0.9700 0.9700 0.9400 0.9600 197,178 +0.00(+0.00%)
Jul 28, 2020 0.9800 0.9800 0.9200 0.9600 315,016 -0.02(-2.04%)
Jul 27, 2020 1.000 1.000 0.9600 0.9800 229,090 +0.00(+0.00%)
Jul 24, 2020 1.010 1.030 0.9600 0.9800 480,264 -0.03(-2.97%)
Jul 23, 2020 1.050 1.050 1.010 1.010 295,218 -0.05(-4.72%)
Jul 22, 2020 1.080 1.080 1.040 1.060 159,132 -0.02(-1.85%)
Jul 21, 2020 1.030 1.100 1.030 1.080 155,468 +0.05(+4.85%)
Jul 20, 2020 1.070 1.070 1.020 1.030 226,863 -0.04(-3.74%)
Jul 17, 2020 1.040 1.070 1.040 1.070 143,044 +0.02(+1.90%)
Jul 16, 2020 1.050 1.080 1.030 1.050 168,055 -0.02(-1.87%)
Jul 15, 2020 1.040 1.070 1.010 1.070 129,569 +0.01(+0.94%)
Jul 14, 2020 1.050 1.060 1.020 1.060 188,188 +0.01(+0.95%)
Jul 13, 2020 1.060 1.070 1.040 1.050 62,900 -0.01(-0.94%)
Jul 10, 2020 1.000 1.070 1.000 1.060 122,896 +0.02(+1.92%)
Jul 09, 2020 1.020 1.040 0.9900 1.040 771,797 +0.01(+0.97%)
Jul 08, 2020 1.030 1.050 1.000 1.030 152,601 +0.03(+3.00%)
Jul 07, 2020 1.070 1.080 1.000 1.000 336,166 -0.07(-6.54%)
Jul 06, 2020 1.090 1.100 1.050 1.070 195,193 -0.01(-0.93%)
Jul 03, 2020 1.110 1.120 1.070 1.080 40,967 -0.02(-1.82%)
Jul 02, 2020 1.100 1.140 1.060 1.100 259,843 +0.02(+1.85%)
Jun 30, 2020 1.080 1.080 1.080 0 -0.01(-0.92%)
Jun 29, 2020 1.080 1.140 1.080 1.090 496,316 +0.00(+0.00%)
Jun 26, 2020 1.120 1.120 1.040 1.090 246,516 -0.01(-0.91%)
Jun 25, 2020 1.030 1.110 1.030 1.100 122,128 +0.02(+1.85%)
Jun 24, 2020 1.120 1.140 1.050 1.080 295,327 -0.07(-6.09%)
Jun 23, 2020 1.140 1.190 1.130 1.150 488,385 +0.00(+0.00%)
Jun 22, 2020 1.090 1.150 1.090 1.150 179,661 +0.07(+6.48%)
Jun 19, 2020 1.160 1.190 1.070 1.080 725,958 -0.04(-3.57%)
Jun 18, 2020 1.130 1.180 1.120 1.120 237,271 -0.01(-0.88%)
Jun 17, 2020 1.120 1.150 1.100 1.130 341,067 -0.02(-1.74%)
Jun 16, 2020 1.250 1.250 1.100 1.150 727,900 +0.00(+0.00%)
Jun 15, 2020 1.050 1.150 1.050 1.150 596,441 +0.00(+0.00%)
Jun 12, 2020 1.110 1.160 1.080 1.150 853,687 +0.09(+8.49%)
Jun 11, 2020 1.100 1.140 1.020 1.060 1,029,250 -0.16(-13.11%)
Jun 10, 2020 1.300 1.320 1.180 1.220 400,022 -0.10(-7.58%)
Jun 09, 2020 1.360 1.420 1.310 1.320 650,970 -0.13(-8.97%)
Jun 08, 2020 1.450 1.450 1.270 1.450 1,891,784 +0.17(+13.28%)
Jun 05, 2020 1.200 1.290 1.150 1.280 1,959,947 +0.15(+13.27%)
Jun 04, 2020 1.100 1.200 1.070 1.130 875,016 +0.04(+3.67%)
Jun 03, 2020 1.070 1.120 1.060 1.090 697,652 +0.04(+3.81%)
Jun 02, 2020 1.030 1.070 1.020 1.050 469,883 +0.03(+2.94%)
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.