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 30, 2020 1.080 1.080 1.080 0 -0.01(-0.92%)
Jun 29, 2020 1.080 1.140 1.080 1.090 496,316 +0.00(+0.00%)
Jun 26, 2020 1.120 1.120 1.040 1.090 246,516 -0.01(-0.91%)
Jun 25, 2020 1.030 1.110 1.030 1.100 122,128 +0.02(+1.85%)
Jun 24, 2020 1.120 1.140 1.050 1.080 295,327 -0.07(-6.09%)
Jun 23, 2020 1.140 1.190 1.130 1.150 488,385 +0.00(+0.00%)
Jun 22, 2020 1.090 1.150 1.090 1.150 179,661 +0.07(+6.48%)
Jun 19, 2020 1.160 1.190 1.070 1.080 725,958 -0.04(-3.57%)
Jun 18, 2020 1.130 1.180 1.120 1.120 237,271 -0.01(-0.88%)
Jun 17, 2020 1.120 1.150 1.100 1.130 341,067 -0.02(-1.74%)
Jun 16, 2020 1.250 1.250 1.100 1.150 727,900 +0.00(+0.00%)
Jun 15, 2020 1.050 1.150 1.050 1.150 596,441 +0.00(+0.00%)
Jun 12, 2020 1.110 1.160 1.080 1.150 853,687 +0.09(+8.49%)
Jun 11, 2020 1.100 1.140 1.020 1.060 1,029,250 -0.16(-13.11%)
Jun 10, 2020 1.300 1.320 1.180 1.220 400,022 -0.10(-7.58%)
Jun 09, 2020 1.360 1.420 1.310 1.320 650,970 -0.13(-8.97%)
Jun 08, 2020 1.450 1.450 1.270 1.450 1,891,784 +0.17(+13.28%)
Jun 05, 2020 1.200 1.290 1.150 1.280 1,959,947 +0.15(+13.27%)
Jun 04, 2020 1.100 1.200 1.070 1.130 875,016 +0.04(+3.67%)
Jun 03, 2020 1.070 1.120 1.060 1.090 697,652 +0.04(+3.81%)
Jun 02, 2020 1.030 1.070 1.020 1.050 469,883 +0.03(+2.94%)
Jun 01, 2020 1.040 1.070 1.000 1.020 421,295 +0.01(+0.99%)
May 29, 2020 1.080 1.120 1.000 1.010 4,777,848 -0.12(-10.62%)
May 28, 2020 1.110 1.140 1.070 1.130 207,810 +0.02(+1.80%)
May 27, 2020 1.170 1.170 1.060 1.110 585,899 -0.06(-5.13%)
May 26, 2020 1.090 1.200 1.090 1.170 644,758 +0.07(+6.36%)
May 25, 2020 1.050 1.100 1.040 1.100 170,993 +0.04(+3.77%)
May 22, 2020 1.080 1.080 1.010 1.060 384,072 -0.01(-0.93%)
May 21, 2020 1.040 1.070 0.9800 1.070 527,704 +0.08(+8.08%)
May 20, 2020 1.040 1.110 0.9700 0.9900 850,203 +0.01(+1.02%)
May 19, 2020 1.050 1.060 0.9500 0.9800 259,207 +0.03(+3.16%)
May 15, 2020 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
May 14, 2020 1.060 1.060 0.9300 0.9800 292,821 -0.03(-2.97%)
May 13, 2020 1.090 1.090 0.9800 1.010 250,739 -0.08(-7.34%)
May 12, 2020 1.150 1.170 1.070 1.090 479,141 +0.01(+0.93%)
May 11, 2020 1.100 1.100 1.050 1.080 58,120 +0.00(+0.00%)
May 08, 2020 1.090 1.100 1.060 1.080 132,694 +0.02(+1.89%)
May 07, 2020 1.090 1.090 1.050 1.060 179,535 +0.01(+0.95%)
May 06, 2020 1.130 1.130 1.020 1.050 273,991 -0.10(-8.70%)
May 05, 2020 1.150 1.200 1.120 1.150 231,440 +0.03(+2.68%)
May 04, 2020 1.100 1.130 1.050 1.120 109,333 +0.00(+0.00%)
May 01, 2020 1.100 1.130 1.060 1.120 196,875 -0.05(-4.27%)
Apr 30, 2020 1.140 1.190 1.090 1.170 612,147 +0.05(+4.46%)
Apr 29, 2020 1.040 1.130 1.000 1.120 250,656 +0.10(+9.80%)
Apr 28, 2020 0.8100 1.020 0.8100 1.020 382,780 +0.17(+20.00%)
Apr 27, 2020 0.8200 0.8600 0.8100 0.8500 469,420 -0.01(-1.16%)
Apr 24, 2020 0.8700 0.8700 0.7900 0.8600 853,320 +0.02(+2.38%)
Apr 23, 2020 0.8600 0.9100 0.8300 0.8400 389,846 +0.01(+1.20%)
Apr 22, 2020 0.8000 0.8500 0.8000 0.8300 331,057 +0.01(+1.22%)
Apr 21, 2020 0.8600 0.8800 0.7400 0.8200 2,660,031 -0.08(-8.89%)
Apr 20, 2020 0.9300 0.9500 0.8500 0.9000 447,356 -0.05(-5.26%)
Apr 17, 2020 0.9700 0.9800 0.9300 0.9500 532,641 -0.03(-3.06%)
Apr 16, 2020 0.9900 1.020 0.9400 0.9800 272,744 +0.00(+0.00%)
Apr 15, 2020 1.000 1.000 0.9300 0.9800 766,753 -0.07(-6.67%)
Apr 14, 2020 1.060 1.060 1.000 1.050 365,630 -0.02(-1.87%)
Apr 13, 2020 1.040 1.110 1.020 1.070 394,880 +0.02(+1.90%)
Apr 09, 2020 1.050 1.050 1.050 0 -0.07(-6.25%)
Apr 08, 2020 0.9500 1.120 0.9500 1.120 384,513 +0.18(+19.15%)
Apr 07, 2020 0.9100 0.9600 0.9000 0.9400 262,795 +0.05(+5.62%)
Apr 06, 2020 0.9000 0.9500 0.8500 0.8900 168,959 +0.01(+1.14%)
Apr 03, 2020 0.8000 0.9000 0.8000 0.8800 542,602 +0.12(+15.79%)
Apr 02, 2020 0.7300 0.8200 0.7100 0.7600 477,512 +0.08(+11.76%)
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.