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 (%)
Jun 28, 2024 7.700 0 +0.27(+3.63%)
Jun 27, 2024 7.170 7.480 7.010 7.430 794,581 +0.27(+3.77%)
Jun 26, 2024 7.000 7.160 7.000 7.160 342,270 +0.13(+1.85%)
Jun 25, 2024 7.130 7.130 6.950 7.030 478,744 -0.13(-1.82%)
Jun 24, 2024 6.850 7.180 6.780 7.160 1,267,877 +0.39(+5.76%)
Jun 21, 2024 6.940 6.990 6.760 6.770 8,085,045 -0.20(-2.87%)
Jun 20, 2024 6.930 7.030 6.890 6.970 906,590 +0.03(+0.43%)
Jun 19, 2024 7.020 7.020 6.880 6.940 236,599 -0.01(-0.14%)
Jun 18, 2024 7.010 7.090 6.890 6.950 730,536 -0.07(-1.00%)
Jun 17, 2024 6.990 7.080 6.910 7.020 1,280,742 +0.03(+0.43%)
Jun 14, 2024 7.090 7.190 6.940 6.990 435,859 -0.16(-2.24%)
Jun 13, 2024 7.140 7.240 7.100 7.150 551,594 -0.04(-0.56%)
Jun 12, 2024 7.110 7.220 7.060 7.190 571,587 +0.17(+2.42%)
Jun 11, 2024 7.110 7.110 6.960 7.020 499,626 -0.08(-1.13%)
Jun 10, 2024 6.860 7.210 6.800 7.100 1,205,710 +0.25(+3.65%)
Jun 07, 2024 6.900 6.940 6.820 6.850 332,288 -0.04(-0.58%)
Jun 06, 2024 6.860 6.940 6.820 6.890 395,323 +0.07(+1.03%)
Jun 05, 2024 6.810 6.900 6.770 6.820 409,638 +0.03(+0.44%)
Jun 04, 2024 6.920 7.090 6.740 6.790 760,337 -0.19(-2.72%)
Jun 03, 2024 7.210 7.230 6.920 6.980 948,617 -0.24(-3.32%)
May 31, 2024 6.990 7.240 6.940 7.220 1,197,803 +0.27(+3.88%)
May 30, 2024 6.780 6.980 6.770 6.950 892,630 +0.15(+2.21%)
May 29, 2024 6.830 6.850 6.750 6.800 481,356 -0.05(-0.73%)
May 28, 2024 6.750 6.900 6.730 6.850 1,053,111 +0.12(+1.78%)
May 27, 2024 6.770 6.780 6.720 6.730 121,285 -0.02(-0.30%)
May 24, 2024 6.750 6.790 6.700 6.750 455,835 +0.06(+0.90%)
May 23, 2024 6.800 6.810 6.680 6.690 238,165 -0.03(-0.45%)
May 22, 2024 6.890 6.940 6.720 6.720 320,943 -0.18(-2.61%)
May 21, 2024 6.800 6.960 6.800 6.900 802,301 +0.11(+1.62%)
May 17, 2024 6.790 0 +0.03(+0.44%)
May 16, 2024 6.880 6.950 6.690 6.760 426,692 -0.12(-1.74%)
May 15, 2024 6.850 6.960 6.680 6.880 794,299 +0.13(+1.93%)
May 14, 2024 6.650 6.770 6.550 6.750 730,733 +0.11(+1.66%)
May 13, 2024 6.600 6.640 6.450 6.640 528,786 +0.11(+1.68%)
May 10, 2024 6.560 6.570 6.440 6.530 851,398 +0.10(+1.56%)
May 09, 2024 6.320 6.670 6.300 6.430 1,841,063 +0.43(+7.17%)
May 08, 2024 5.840 6.000 5.800 6.000 702,281 +0.10(+1.69%)
May 07, 2024 5.750 5.920 5.730 5.900 465,097 +0.16(+2.79%)
May 06, 2024 5.690 5.830 5.690 5.740 271,743 +0.09(+1.59%)
May 03, 2024 5.750 5.790 5.620 5.650 271,912 -0.14(-2.42%)
May 02, 2024 5.700 5.810 5.600 5.790 429,984 +0.12(+2.12%)
May 01, 2024 5.670 5.730 5.590 5.670 881,414 +0.00(+0.00%)
Apr 30, 2024 5.780 5.830 5.670 5.670 350,600 -0.14(-2.41%)
Apr 29, 2024 5.700 5.810 5.630 5.810 594,695 +0.13(+2.29%)
Apr 26, 2024 5.470 5.740 5.440 5.680 380,482 +0.28(+5.19%)
Apr 25, 2024 5.390 5.470 5.380 5.400 369,954 +0.00(+0.00%)
Apr 24, 2024 5.450 5.460 5.390 5.400 247,077 -0.03(-0.55%)
Apr 23, 2024 5.380 5.550 5.380 5.430 393,461 +0.00(+0.00%)
Apr 22, 2024 5.480 5.520 5.400 5.430 382,403 -0.09(-1.63%)
Apr 19, 2024 5.400 5.590 5.360 5.520 269,884 +0.18(+3.37%)
Apr 18, 2024 5.410 5.470 5.290 5.340 419,928 -0.05(-0.93%)
Apr 17, 2024 5.590 5.590 5.380 5.390 370,223 -0.21(-3.75%)
Apr 16, 2024 5.740 5.740 5.590 5.600 425,152 -0.17(-2.95%)
Apr 15, 2024 5.650 5.800 5.620 5.770 627,704 +0.16(+2.85%)
Apr 12, 2024 5.710 5.750 5.600 5.610 490,108 -0.05(-0.88%)
Apr 11, 2024 5.630 5.710 5.560 5.660 449,429 +0.04(+0.71%)
Apr 10, 2024 5.400 5.650 5.400 5.620 409,517 +0.17(+3.12%)
Apr 09, 2024 5.530 5.530 5.390 5.450 767,940 -0.10(-1.80%)
Apr 08, 2024 5.680 5.680 5.390 5.550 942,387 -0.11(-1.94%)
Apr 05, 2024 5.540 5.720 5.530 5.660 1,024,343 +0.10(+1.80%)
Apr 04, 2024 5.480 5.600 5.320 5.560 883,995 +0.13(+2.39%)
Apr 03, 2024 5.340 5.450 5.250 5.430 1,016,921 +0.17(+3.23%)
Apr 02, 2024 4.900 5.350 4.900 5.260 1,566,503 +0.44(+9.13%)
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.