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 30, 2020 0.8000 0.8000 0.7800 0.7800 119,594 -0.01(-1.27%)
Sep 29, 2020 0.8300 0.8300 0.7900 0.7900 177,017 -0.03(-3.66%)
Sep 28, 2020 0.8100 0.8300 0.8000 0.8200 55,628 +0.01(+1.23%)
Sep 25, 2020 0.8100 0.8100 0.7900 0.8100 58,572 -0.01(-1.22%)
Sep 24, 2020 0.7800 0.8200 0.7800 0.8200 188,104 +0.03(+3.80%)
Sep 23, 2020 0.8100 0.8100 0.7900 0.7900 223,825 +0.00(+0.00%)
Sep 22, 2020 0.8000 0.8000 0.7800 0.7900 989,016 +0.00(+0.00%)
Sep 21, 2020 0.8400 0.8400 0.7900 0.7900 386,808 -0.06(-7.06%)
Sep 18, 2020 0.8300 0.8500 0.8200 0.8500 457,983 +0.02(+2.41%)
Sep 17, 2020 0.8600 0.8700 0.8300 0.8300 97,748 -0.01(-1.19%)
Sep 16, 2020 0.8300 0.8700 0.8200 0.8400 267,509 +0.02(+2.44%)
Sep 15, 2020 0.8300 0.8500 0.8200 0.8200 268,565 -0.01(-1.20%)
Sep 14, 2020 0.8400 0.8600 0.8300 0.8300 131,309 -0.01(-1.19%)
Sep 11, 2020 0.8700 0.8700 0.8400 0.8400 138,472 -0.01(-1.18%)
Sep 10, 2020 0.8700 0.8700 0.8500 0.8500 673,122 -0.01(-1.16%)
Sep 09, 2020 0.8700 0.8700 0.8600 0.8600 142,014 -0.02(-2.27%)
Sep 08, 2020 0.9100 0.9100 0.8600 0.8800 359,397 -0.05(-5.38%)
Sep 04, 2020 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Sep 03, 2020 0.9000 0.9300 0.9000 0.9100 402,584 +0.00(+0.00%)
Sep 02, 2020 0.9400 0.9500 0.9100 0.9100 247,492 -0.03(-3.19%)
Sep 01, 2020 0.9300 0.9400 0.9300 0.9400 157,439 -0.01(-1.05%)
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%)
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.