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 (%)
Nov 30, 2021 1.910 1.910 1.780 1.780 590,247 -0.13(-6.81%)
Nov 29, 2021 1.980 2.010 1.910 1.910 324,181 -0.04(-2.05%)
Nov 26, 2021 1.910 1.980 1.900 1.950 532,984 -0.09(-4.41%)
Nov 25, 2021 2.050 2.070 2.030 2.040 159,390 +0.01(+0.49%)
Nov 24, 2021 1.980 2.050 1.970 2.030 248,230 +0.04(+2.01%)
Nov 23, 2021 1.960 2.040 1.950 1.990 1,425,985 +0.05(+2.58%)
Nov 22, 2021 1.930 1.970 1.890 1.940 352,296 +0.01(+0.52%)
Nov 19, 2021 1.930 1.940 1.880 1.930 498,002 -0.03(-1.53%)
Nov 18, 2021 2.040 2.040 1.940 1.960 643,953 -0.03(-1.51%)
Nov 17, 2021 2.100 2.120 1.980 1.990 550,616 -0.12(-5.69%)
Nov 16, 2021 2.130 2.140 2.080 2.110 272,550 +0.00(+0.00%)
Nov 15, 2021 2.110 2.140 2.060 2.110 510,127 +0.02(+0.96%)
Nov 12, 2021 2.100 2.110 2.040 2.090 972,834 +0.12(+6.09%)
Nov 11, 2021 1.950 1.980 1.930 1.970 346,950 +0.02(+1.03%)
Nov 10, 2021 2.050 1.950 443,040 -0.11(-5.34%)
Nov 09, 2021 2.050 2.060 1.980 2.060 320,729 +0.01(+0.49%)
Nov 08, 2021 2.070 2.090 2.020 2.050 480,089 +0.01(+0.49%)
Nov 05, 2021 2.000 2.070 1.940 2.040 475,276 +0.05(+2.51%)
Nov 04, 2021 2.050 2.050 1.960 1.990 273,377 -0.02(-1.00%)
Nov 03, 2021 2.010 2.060 2.010 2.010 369,380 -0.02(-0.99%)
Nov 02, 2021 2.000 2.050 1.960 2.030 414,265 +0.05(+2.53%)
Nov 01, 2021 1.950 2.000 1.910 1.980 660,278 +0.05(+2.59%)
Oct 29, 2021 2.010 2.010 1.920 1.930 487,254 -0.09(-4.46%)
Oct 28, 2021 1.960 2.030 1.900 2.020 444,710 +0.06(+3.06%)
Oct 27, 2021 2.030 2.030 1.950 1.960 511,316 -0.09(-4.39%)
Oct 26, 2021 2.060 2.050 283,560 -0.01(-0.49%)
Oct 25, 2021 2.090 2.100 2.030 2.060 448,016 -0.01(-0.48%)
Oct 22, 2021 2.040 2.080 2.000 2.070 404,536 +0.02(+0.98%)
Oct 21, 2021 2.100 2.110 1.990 2.050 391,055 -0.07(-3.30%)
Oct 20, 2021 2.080 2.140 2.040 2.120 429,410 +0.03(+1.44%)
Oct 19, 2021 2.120 2.140 2.080 2.090 294,641 -0.03(-1.42%)
Oct 18, 2021 2.210 2.210 2.100 2.120 656,584 -0.06(-2.75%)
Oct 15, 2021 2.240 2.240 2.160 2.180 616,385 -0.02(-0.91%)
Oct 14, 2021 2.150 2.230 2.100 2.200 3,867,128 +0.08(+3.77%)
Oct 13, 2021 2.100 2.120 2.070 2.120 604,434 +0.02(+0.95%)
Oct 12, 2021 2.120 2.120 2.060 2.100 1,721,278 +0.02(+0.96%)
Oct 08, 2021 2.080 2.080 2.080 0 +0.10(+5.05%)
Oct 07, 2021 1.920 1.980 1.900 1.980 2,192,414 +0.07(+3.66%)
Oct 06, 2021 1.910 1.920 1.860 1.910 449,216 -0.01(-0.52%)
Oct 05, 2021 1.930 1.960 1.890 1.920 1,313,401 +0.03(+1.59%)
Oct 04, 2021 1.870 1.920 1.850 1.890 835,335 +0.04(+2.16%)
Oct 01, 2021 1.920 1.920 1.820 1.850 1,277,480 -0.05(-2.63%)
Sep 30, 2021 1.790 1.930 1.750 1.900 1,503,358 +0.10(+5.56%)
Sep 29, 2021 1.740 1.810 1.720 1.800 2,123,382 +0.05(+2.86%)
Sep 28, 2021 1.750 1.780 1.720 1.750 1,240,627 -0.02(-1.13%)
Sep 27, 2021 1.690 1.800 1.690 1.770 2,338,881 +0.12(+7.27%)
Sep 24, 2021 1.550 1.680 1.510 1.650 917,830 +0.12(+7.84%)
Sep 23, 2021 1.510 1.550 1.490 1.530 596,283 +0.06(+4.08%)
Sep 22, 2021 1.470 1.530 1.470 1.470 213,391 +0.03(+2.08%)
Sep 21, 2021 1.500 1.500 1.430 1.440 230,048 -0.05(-3.36%)
Sep 20, 2021 1.460 1.490 1.360 1.490 410,650 +0.02(+1.36%)
Sep 17, 2021 1.490 1.540 1.450 1.470 344,290 -0.03(-2.00%)
Sep 16, 2021 1.540 1.540 1.490 1.500 125,059 -0.04(-2.60%)
Sep 15, 2021 1.550 1.590 1.520 1.540 335,071 +0.04(+2.67%)
Sep 14, 2021 1.520 1.540 1.500 1.500 195,053 -0.01(-0.66%)
Sep 13, 2021 1.480 1.530 1.480 1.510 185,426 +0.04(+2.72%)
Sep 10, 2021 1.500 1.520 1.470 1.470 155,478 +0.00(+0.00%)
Sep 09, 2021 1.500 1.510 1.450 1.470 364,827 -0.04(-2.65%)
Sep 08, 2021 1.550 1.550 1.500 1.510 150,052 -0.03(-1.95%)
Sep 07, 2021 1.570 1.570 1.520 1.540 163,286 +0.00(+0.00%)
Sep 03, 2021 1.540 1.540 1.540 0 +0.02(+1.32%)
Sep 02, 2021 1.500 1.540 1.500 1.520 173,389 +0.03(+2.01%)
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.