Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Energy (TSX: CEU )

7.020 -0.080 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 30, 2021 1.930 1.930 1.930 0 -0.02(-1.03%)
Jun 29, 2021 1.940 1.960 1.920 1.950 205,917 +0.02(+1.04%)
Jun 28, 2021 1.980 1.980 1.910 1.930 291,173 -0.04(-2.03%)
Jun 25, 2021 2.000 2.010 1.960 1.970 162,185 +0.01(+0.51%)
Jun 24, 2021 2.000 2.000 1.950 1.960 134,872 -0.01(-0.51%)
Jun 23, 2021 1.960 2.030 1.930 1.970 691,457 +0.04(+2.07%)
Jun 22, 2021 1.960 1.960 1.930 1.930 102,580 -0.01(-0.52%)
Jun 21, 2021 1.910 1.990 1.910 1.940 448,781 +0.04(+2.11%)
Jun 18, 2021 1.900 1.950 1.880 1.900 395,392 -0.02(-1.04%)
Jun 17, 2021 1.980 1.990 1.900 1.920 502,730 -0.06(-3.03%)
Jun 16, 2021 2.000 2.010 1.980 1.980 153,133 -0.01(-0.50%)
Jun 15, 2021 2.040 2.040 1.950 1.990 476,861 +0.00(+0.00%)
Jun 14, 2021 1.980 2.050 1.970 1.990 727,126 +0.02(+1.02%)
Jun 11, 2021 1.900 1.980 1.900 1.970 481,865 +0.08(+4.23%)
Jun 10, 2021 1.950 1.960 1.890 1.890 243,946 -0.05(-2.58%)
Jun 09, 2021 1.910 1.950 1.910 1.940 70,446 +0.03(+1.57%)
Jun 08, 2021 1.940 1.950 1.880 1.910 309,028 -0.03(-1.55%)
Jun 07, 2021 1.950 1.990 1.920 1.940 221,791 +0.00(+0.00%)
Jun 04, 2021 1.850 1.970 1.850 1.940 848,780 +0.10(+5.43%)
Jun 03, 2021 1.880 1.880 1.830 1.840 400,488 +0.00(+0.00%)
Jun 02, 2021 1.850 1.880 1.840 1.840 240,609 -0.01(-0.54%)
Jun 01, 2021 1.790 1.860 1.790 1.850 503,660 +0.08(+4.52%)
May 31, 2021 1.730 1.820 1.730 1.770 210,487 +0.02(+1.14%)
May 28, 2021 1.700 1.790 1.700 1.750 603,099 +0.05(+2.94%)
May 27, 2021 1.670 1.720 1.670 1.700 156,683 +0.04(+2.41%)
May 26, 2021 1.640 1.670 1.640 1.660 116,277 +0.01(+0.61%)
May 25, 2021 1.670 1.670 1.630 1.650 282,178 -0.02(-1.20%)
May 21, 2021 1.670 1.670 1.670 0 +0.01(+0.60%)
May 20, 2021 1.730 1.730 1.650 1.660 377,085 -0.07(-4.05%)
May 19, 2021 1.720 1.760 1.700 1.730 168,647 +0.00(+0.00%)
May 18, 2021 1.780 1.790 1.730 1.730 378,269 -0.07(-3.89%)
May 17, 2021 1.800 1.860 1.710 1.800 505,104 -0.02(-1.10%)
May 14, 2021 1.720 1.830 1.710 1.820 927,653 +0.12(+7.06%)
May 13, 2021 1.700 1.700 1.650 1.700 340,191 +0.05(+3.03%)
May 12, 2021 1.700 1.700 1.640 1.650 202,966 -0.03(-1.79%)
May 11, 2021 1.610 1.700 1.500 1.680 386,474 +0.02(+1.20%)
May 10, 2021 1.680 1.680 1.650 1.660 101,990 -0.02(-1.19%)
May 07, 2021 1.650 1.690 1.640 1.680 78,540 +0.01(+0.60%)
May 06, 2021 1.660 1.690 1.630 1.670 85,947 -0.02(-1.18%)
May 05, 2021 1.650 1.720 1.630 1.690 705,154 +0.06(+3.68%)
May 04, 2021 1.630 1.650 1.590 1.630 268,413 +0.01(+0.62%)
May 03, 2021 1.650 1.650 1.610 1.620 81,428 +0.00(+0.00%)
Apr 30, 2021 1.640 1.650 1.610 1.620 84,645 -0.03(-1.82%)
Apr 29, 2021 1.660 1.690 1.630 1.650 223,234 -0.01(-0.60%)
Apr 28, 2021 1.560 1.690 1.530 1.660 415,833 +0.10(+6.41%)
Apr 27, 2021 1.590 1.590 1.550 1.560 126,002 +0.02(+1.30%)
Apr 26, 2021 1.550 1.590 1.530 1.540 124,943 +0.01(+0.65%)
Apr 23, 2021 1.510 1.550 1.490 1.530 102,653 +0.02(+1.32%)
Apr 22, 2021 1.500 1.550 1.470 1.510 188,732 +0.00(+0.00%)
Apr 21, 2021 1.480 1.560 1.450 1.510 203,194 +0.00(+0.00%)
Apr 20, 2021 1.580 1.590 1.500 1.510 400,239 -0.07(-4.43%)
Apr 19, 2021 1.630 1.630 1.560 1.580 159,968 -0.06(-3.66%)
Apr 16, 2021 1.640 1.670 1.620 1.640 179,073 +0.00(+0.00%)
Apr 15, 2021 1.650 1.650 1.610 1.640 135,314 +0.00(+0.00%)
Apr 14, 2021 1.590 1.690 1.580 1.640 1,387,657 +0.07(+4.46%)
Apr 13, 2021 1.580 1.580 1.550 1.570 101,903 -0.01(-0.63%)
Apr 12, 2021 1.580 1.590 1.560 1.580 165,300 +0.02(+1.28%)
Apr 09, 2021 1.570 1.580 1.560 1.560 94,483 +0.00(+0.00%)
Apr 08, 2021 1.600 1.600 1.550 1.560 79,324 -0.01(-0.64%)
Apr 07, 2021 1.560 1.620 1.550 1.570 75,977 +0.01(+0.64%)
Apr 06, 2021 1.560 1.600 1.510 1.560 252,830 +0.00(+0.00%)
Apr 05, 2021 1.600 1.610 1.560 1.560 272,929 -0.06(-3.70%)
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.