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, 2018 3.070 3.200 2.990 3.180 891,212 +0.08(+2.58%)
Nov 29, 2018 3.040 3.170 3.030 3.100 403,101 +0.04(+1.31%)
Nov 28, 2018 2.970 3.060 2.950 3.060 675,555 +0.10(+3.38%)
Nov 27, 2018 3.150 3.210 2.960 2.960 1,085,767 -0.06(-1.99%)
Nov 26, 2018 3.060 3.110 3.010 3.020 516,841 +0.01(+0.33%)
Nov 23, 2018 3.060 3.090 2.960 3.010 556,030 -0.11(-3.53%)
Nov 22, 2018 3.230 3.320 3.100 3.120 233,238 -0.11(-3.41%)
Nov 21, 2018 3.200 3.250 3.170 3.230 261,080 +0.06(+1.89%)
Nov 20, 2018 3.250 3.280 3.120 3.170 585,663 -0.11(-3.35%)
Nov 19, 2018 3.250 3.300 3.240 3.280 390,491 +0.02(+0.61%)
Nov 16, 2018 3.250 3.370 3.240 3.260 698,414 +0.02(+0.62%)
Nov 15, 2018 3.160 3.290 3.110 3.240 492,813 +0.12(+3.85%)
Nov 14, 2018 3.430 3.460 2.990 3.120 1,588,283 +0.16(+5.41%)
Nov 13, 2018 3.270 3.280 2.910 2.960 896,543 -0.34(-10.30%)
Nov 12, 2018 3.380 3.400 3.270 3.300 474,187 -0.07(-2.08%)
Nov 09, 2018 3.340 3.410 3.130 3.370 1,638,397 -0.04(-1.17%)
Nov 08, 2018 3.560 3.670 3.410 3.410 680,175 -0.19(-5.28%)
Nov 07, 2018 3.440 3.610 3.420 3.600 1,297,854 +0.21(+6.19%)
Nov 06, 2018 3.490 3.500 3.330 3.390 750,308 -0.09(-2.59%)
Nov 05, 2018 3.430 3.590 3.380 3.480 731,178 +0.13(+3.88%)
Nov 02, 2018 3.510 3.510 3.310 3.350 413,274 -0.16(-4.56%)
Nov 01, 2018 3.490 3.560 3.370 3.510 742,137 +0.02(+0.57%)
Oct 31, 2018 3.490 3.750 3.490 3.490 635,760 +0.01(+0.29%)
Oct 30, 2018 3.390 3.570 3.360 3.480 726,047 +0.10(+2.96%)
Oct 29, 2018 3.680 3.680 3.370 3.380 603,082 -0.32(-8.65%)
Oct 26, 2018 3.530 3.740 3.440 3.700 1,017,725 +0.10(+2.78%)
Oct 25, 2018 3.480 3.610 3.430 3.600 806,828 +0.15(+4.35%)
Oct 24, 2018 3.540 3.640 3.400 3.450 781,878 -0.08(-2.27%)
Oct 23, 2018 3.440 3.540 3.390 3.530 634,995 -0.01(-0.28%)
Oct 22, 2018 3.590 3.590 3.510 3.540 503,283 -0.07(-1.94%)
Oct 19, 2018 3.630 3.780 3.600 3.610 581,878 +0.01(+0.28%)
Oct 18, 2018 3.630 3.700 3.570 3.600 353,283 -0.07(-1.91%)
Oct 17, 2018 3.710 3.730 3.600 3.670 357,773 -0.06(-1.61%)
Oct 16, 2018 3.670 3.780 3.620 3.730 896,211 +0.02(+0.54%)
Oct 15, 2018 3.930 3.980 3.690 3.710 603,579 -0.17(-4.38%)
Oct 12, 2018 3.940 3.940 3.840 3.880 479,649 -0.04(-1.02%)
Oct 11, 2018 3.750 3.940 3.610 3.920 738,361 +0.11(+2.89%)
Oct 10, 2018 3.980 3.980 3.750 3.810 916,325 -0.18(-4.51%)
Oct 09, 2018 4.020 4.050 3.920 3.990 416,859 -0.06(-1.48%)
Oct 05, 2018 4.050 4.050 4.050 0 +0.08(+2.02%)
Oct 04, 2018 4.040 4.070 3.900 3.970 1,345,034 -0.09(-2.22%)
Oct 03, 2018 4.020 4.080 3.930 4.060 486,950 +0.05(+1.25%)
Oct 02, 2018 4.160 4.200 3.980 4.010 1,308,273 -0.15(-3.61%)
Oct 01, 2018 4.310 4.400 4.100 4.160 1,579,801 -0.10(-2.35%)
Sep 28, 2018 4.300 4.370 4.220 4.260 621,212 -0.04(-0.93%)
Sep 27, 2018 4.190 4.330 4.160 4.300 561,804 +0.12(+2.87%)
Sep 26, 2018 4.390 4.460 4.090 4.180 1,717,309 -0.33(-7.32%)
Sep 25, 2018 4.500 4.590 4.420 4.510 500,458 +0.05(+1.12%)
Sep 24, 2018 4.290 4.590 4.290 4.460 780,933 +0.06(+1.36%)
Sep 21, 2018 4.510 4.510 4.350 4.400 976,383 -0.11(-2.44%)
Sep 20, 2018 4.540 4.550 4.380 4.510 631,045 +0.02(+0.45%)
Sep 19, 2018 4.450 4.570 4.380 4.490 628,562 +0.05(+1.13%)
Sep 18, 2018 4.380 4.450 4.340 4.440 813,746 +0.08(+1.83%)
Sep 17, 2018 4.340 4.390 4.290 4.360 367,720 +0.04(+0.93%)
Sep 14, 2018 4.250 4.390 4.230 4.320 411,441 +0.06(+1.41%)
Sep 13, 2018 4.210 4.300 4.140 4.260 594,593 +0.00(+0.00%)
Sep 12, 2018 4.400 4.400 4.150 4.260 1,021,285 -0.11(-2.52%)
Sep 11, 2018 4.480 4.480 4.290 4.370 398,328 -0.13(-2.89%)
Sep 10, 2018 4.630 4.660 4.470 4.500 210,083 -0.14(-3.02%)
Sep 07, 2018 4.410 4.650 4.300 4.640 429,302 +0.18(+4.04%)
Sep 06, 2018 4.540 4.570 4.430 4.460 431,595 -0.08(-1.76%)
Sep 05, 2018 4.530 4.610 4.420 4.540 366,867 -0.03(-0.66%)
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.