Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Energy (TSX: CEU )

6.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2019 3.470 3.480 3.280 3.320 341,582 -0.12(-3.49%)
Jan 30, 2019 3.240 3.450 3.210 3.440 557,276 +0.22(+6.83%)
Jan 29, 2019 3.200 3.320 3.160 3.220 1,162,021 +0.05(+1.58%)
Jan 28, 2019 3.200 3.210 3.130 3.170 367,520 -0.09(-2.76%)
Jan 25, 2019 3.340 3.380 3.240 3.260 276,942 -0.07(-2.10%)
Jan 24, 2019 3.300 3.370 3.240 3.330 217,002 +0.02(+0.60%)
Jan 23, 2019 3.370 3.370 3.170 3.310 461,361 -0.06(-1.78%)
Jan 22, 2019 3.440 3.450 3.290 3.370 227,449 -0.08(-2.32%)
Jan 21, 2019 3.530 3.550 3.420 3.450 278,212 -0.07(-1.99%)
Jan 18, 2019 3.590 3.600 3.490 3.520 551,924 -0.03(-0.85%)
Jan 17, 2019 3.550 3.600 3.520 3.550 310,755 -0.04(-1.11%)
Jan 16, 2019 3.650 3.670 3.560 3.590 404,024 -0.04(-1.10%)
Jan 15, 2019 3.500 3.650 3.460 3.630 599,969 +0.18(+5.22%)
Jan 14, 2019 3.530 3.580 3.420 3.450 412,177 -0.10(-2.82%)
Jan 11, 2019 3.570 3.600 3.490 3.550 294,932 -0.03(-0.84%)
Jan 10, 2019 3.470 3.650 3.420 3.580 327,750 +0.08(+2.29%)
Jan 09, 2019 3.400 3.530 3.350 3.500 442,056 +0.16(+4.79%)
Jan 08, 2019 3.460 3.460 3.320 3.340 340,213 -0.06(-1.76%)
Jan 07, 2019 3.450 3.470 3.360 3.400 242,450 +0.00(+0.00%)
Jan 04, 2019 3.450 3.460 3.380 3.400 405,359 +0.02(+0.59%)
Jan 03, 2019 3.340 3.430 3.290 3.380 635,142 +0.07(+2.11%)
Jan 02, 2019 3.120 3.360 3.060 3.310 480,579 +0.16(+5.08%)
Dec 31, 2018 3.150 3.150 3.150 0 -0.02(-0.63%)
Dec 28, 2018 3.040 3.250 3.040 3.170 468,883 +0.13(+4.28%)
Dec 27, 2018 3.060 3.120 2.950 3.040 587,656 +0.06(+2.01%)
Dec 24, 2018 2.980 2.980 2.980 0 -0.12(-3.87%)
Dec 21, 2018 3.220 3.280 3.090 3.100 755,166 -0.12(-3.73%)
Dec 20, 2018 3.200 3.310 3.100 3.220 604,978 +0.01(+0.31%)
Dec 19, 2018 3.170 3.390 3.170 3.210 533,777 +0.04(+1.26%)
Dec 18, 2018 3.230 3.250 3.090 3.170 606,353 -0.06(-1.86%)
Dec 17, 2018 3.280 3.320 3.200 3.230 778,871 -0.08(-2.42%)
Dec 14, 2018 3.220 3.370 3.180 3.310 517,947 +0.01(+0.30%)
Dec 13, 2018 3.250 3.380 3.170 3.300 715,882 +0.06(+1.85%)
Dec 12, 2018 3.160 3.330 3.150 3.240 934,358 +0.11(+3.51%)
Dec 11, 2018 3.050 3.180 3.040 3.130 497,839 +0.11(+3.64%)
Dec 10, 2018 3.150 3.150 2.950 3.020 767,503 -0.01(-0.33%)
Dec 07, 2018 3.020 3.120 3.000 3.030 399,738 +0.08(+2.71%)
Dec 06, 2018 2.930 3.000 2.890 2.950 713,002 -0.06(-1.99%)
Dec 05, 2018 3.040 3.050 2.960 3.010 449,511 -0.03(-0.99%)
Dec 04, 2018 3.130 3.190 2.990 3.040 694,955 -0.10(-3.18%)
Dec 03, 2018 3.300 3.400 3.090 3.140 553,737 -0.04(-1.26%)
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%)
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.