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

Canadian Energy (TSX: CEU )

9.020 -0.320 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 28, 2023 2.620 2.710 2.620 2.690 607,790 +0.07(+2.67%)
Apr 27, 2023 2.650 2.680 2.590 2.620 990,789 -0.05(-1.87%)
Apr 26, 2023 2.670 2.710 2.640 2.670 362,927 +0.00(+0.00%)
Apr 25, 2023 2.650 2.700 2.630 2.670 511,470 +0.02(+0.75%)
Apr 24, 2023 2.620 2.700 2.610 2.650 1,703,367 +0.02(+0.76%)
Apr 21, 2023 2.700 2.700 2.590 2.630 1,030,668 -0.06(-2.23%)
Apr 20, 2023 2.690 2.710 2.640 2.690 271,095 -0.04(-1.47%)
Apr 19, 2023 2.720 2.740 2.670 2.730 307,882 +0.00(+0.00%)
Apr 18, 2023 2.720 2.750 2.680 2.730 226,360 +0.03(+1.11%)
Apr 17, 2023 2.720 2.730 2.680 2.700 198,626 -0.03(-1.10%)
Apr 14, 2023 2.760 2.780 2.710 2.730 184,800 -0.04(-1.44%)
Apr 13, 2023 2.770 2.800 2.760 2.770 129,891 +0.01(+0.36%)
Apr 12, 2023 2.820 2.820 2.760 2.760 183,402 -0.04(-1.43%)
Apr 11, 2023 2.730 2.820 2.730 2.800 326,635 +0.08(+2.94%)
Apr 10, 2023 2.720 2.770 2.700 2.720 295,204 +0.01(+0.37%)
Apr 06, 2023 2.710 0 +0.00(+0.00%)
Apr 05, 2023 2.700 2.750 2.680 2.710 586,788 +0.00(+0.00%)
Apr 04, 2023 2.780 2.800 2.670 2.710 671,161 -0.04(-1.45%)
Apr 03, 2023 2.740 2.800 2.730 2.750 846,757 +0.07(+2.61%)
Mar 31, 2023 2.710 2.730 2.680 2.680 649,700 -0.03(-1.11%)
Mar 30, 2023 2.670 2.710 2.660 2.710 303,382 +0.05(+1.88%)
Mar 29, 2023 2.650 2.710 2.650 2.660 335,810 +0.03(+1.14%)
Mar 28, 2023 2.620 2.690 2.610 2.630 759,213 +0.00(+0.00%)
Mar 27, 2023 2.600 2.650 2.570 2.630 577,040 +0.05(+1.94%)
Mar 24, 2023 2.540 2.640 2.510 2.580 744,961 +0.01(+0.39%)
Mar 23, 2023 2.640 2.670 2.570 2.570 588,035 -0.04(-1.53%)
Mar 22, 2023 2.720 2.720 2.610 2.610 1,150,259 -0.12(-4.40%)
Mar 21, 2023 2.710 2.770 2.670 2.730 885,175 +0.03(+1.11%)
Mar 20, 2023 2.560 2.700 2.560 2.700 666,814 +0.13(+5.06%)
Mar 17, 2023 2.670 2.670 2.560 2.570 1,236,854 -0.08(-3.02%)
Mar 16, 2023 2.600 2.670 2.600 2.650 291,656 -0.02(-0.75%)
Mar 15, 2023 2.750 2.780 2.570 2.670 853,592 -0.16(-5.65%)
Mar 14, 2023 2.870 2.920 2.800 2.830 442,761 -0.01(-0.35%)
Mar 13, 2023 2.750 2.920 2.660 2.840 650,558 +0.03(+1.07%)
Mar 10, 2023 2.900 2.920 2.770 2.810 660,196 +0.04(+1.44%)
Mar 09, 2023 2.900 2.940 2.770 2.770 401,418 -0.13(-4.48%)
Mar 08, 2023 2.890 2.940 2.870 2.900 494,778 +0.01(+0.35%)
Mar 07, 2023 2.950 2.970 2.890 2.890 179,032 -0.07(-2.36%)
Mar 06, 2023 3.020 3.020 2.950 2.960 386,591 -0.08(-2.63%)
Mar 03, 2023 2.980 3.070 2.980 3.040 560,119 +0.04(+1.33%)
Mar 02, 2023 3.010 3.030 2.970 3.000 750,913 -0.01(-0.33%)
Mar 01, 2023 2.940 3.050 2.910 3.010 2,434,108 +0.06(+2.03%)
Feb 28, 2023 2.910 2.970 2.880 2.950 947,795 +0.02(+0.68%)
Feb 27, 2023 2.840 2.950 2.800 2.930 602,250 +0.12(+4.27%)
Feb 24, 2023 2.720 2.860 2.720 2.810 397,642 +0.08(+2.93%)
Feb 23, 2023 2.800 2.800 2.710 2.730 351,315 -0.03(-1.09%)
Feb 22, 2023 2.850 2.860 2.730 2.760 396,801 -0.11(-3.83%)
Feb 21, 2023 2.870 2.910 2.820 2.870 395,481 -0.02(-0.69%)
Feb 17, 2023 2.890 0 -0.04(-1.37%)
Feb 16, 2023 2.880 2.960 2.880 2.930 302,254 +0.06(+2.09%)
Feb 15, 2023 2.910 2.940 2.860 2.870 165,803 -0.07(-2.38%)
Feb 14, 2023 2.830 2.970 2.830 2.940 428,733 +0.08(+2.80%)
Feb 13, 2023 2.850 2.880 2.830 2.860 156,477 +0.00(+0.00%)
Feb 10, 2023 2.840 2.880 2.820 2.860 416,849 +0.03(+1.06%)
Feb 09, 2023 2.760 2.840 2.760 2.830 583,880 +0.07(+2.54%)
Feb 08, 2023 2.740 2.780 2.700 2.760 602,906 +0.02(+0.73%)
Feb 07, 2023 2.700 2.770 2.690 2.740 165,663 +0.08(+3.01%)
Feb 06, 2023 2.660 2.690 2.620 2.660 548,116 -0.01(-0.37%)
Feb 03, 2023 2.660 2.760 2.660 2.670 554,137 +0.01(+0.38%)
Feb 02, 2023 2.850 2.870 2.640 2.660 711,294 -0.21(-7.32%)
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.