Skip to main content

Canadian Energy (TSX: CEU )

6.990 -0.160 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.300 5.450 5.250 5.360 613,686 +0.02(+0.37%)
May 30, 2018 5.240 5.380 5.150 5.340 811,780 +0.16(+3.09%)
May 29, 2018 5.190 5.270 5.150 5.180 649,326 -0.03(-0.58%)
May 28, 2018 5.310 5.340 5.175 5.210 234,039 -0.18(-3.34%)
May 25, 2018 5.350 5.410 5.180 5.390 764,028 -0.05(-0.92%)
May 24, 2018 5.480 5.480 5.440 5.440 212,430 -0.11(-1.98%)
May 23, 2018 5.570 5.610 5.530 5.550 335,891 -0.05(-0.89%)
May 22, 2018 5.580 5.640 5.505 5.600 1,042,994 +0.02(+0.36%)
May 18, 2018 5.580 5.580 5.580 0 -0.13(-2.28%)
May 17, 2018 5.550 5.770 5.450 5.710 2,418,906 +0.21(+3.82%)
May 16, 2018 5.190 5.510 5.190 5.500 2,026,656 +0.31(+5.97%)
May 15, 2018 5.200 5.320 5.130 5.190 1,654,039 -0.07(-1.33%)
May 14, 2018 5.680 5.690 5.240 5.260 3,129,096 -0.40(-7.07%)
May 11, 2018 5.990 6.040 5.600 5.660 2,181,789 -0.61(-9.73%)
May 10, 2018 6.450 6.510 6.245 6.270 487,674 -0.20(-3.09%)
May 09, 2018 6.380 6.680 6.380 6.470 468,311 +0.19(+3.03%)
May 08, 2018 6.500 6.550 6.140 6.280 535,466 -0.21(-3.24%)
May 07, 2018 6.570 6.730 6.470 6.490 661,236 +0.00(+0.00%)
May 04, 2018 6.280 6.550 6.250 6.490 1,664,107 +0.18(+2.85%)
May 03, 2018 6.250 6.370 6.200 6.310 1,070,456 +0.06(+0.96%)
May 02, 2018 6.160 6.300 6.160 6.250 679,429 +0.08(+1.30%)
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.