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

Canadian Energy (TSX: CEU )

6.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
May 01, 2018 6.270 6.300 6.100 6.170 987,426 -0.12(-1.91%)
Apr 30, 2018 6.230 6.310 6.220 6.290 431,904 +0.04(+0.64%)
Apr 27, 2018 6.250 6.320 6.230 6.250 180,988 -0.05(-0.79%)
Apr 26, 2018 6.280 6.330 6.250 6.300 228,077 +0.05(+0.80%)
Apr 25, 2018 6.130 6.320 6.080 6.250 444,988 +0.10(+1.63%)
Apr 24, 2018 6.170 6.350 6.140 6.150 791,812 -0.02(-0.32%)
Apr 23, 2018 6.220 6.300 6.140 6.170 274,625 -0.09(-1.44%)
Apr 20, 2018 6.260 6.300 6.090 6.260 371,676 -0.04(-0.63%)
Apr 19, 2018 6.380 6.550 6.280 6.300 1,025,126 -0.05(-0.79%)
Apr 18, 2018 6.200 6.420 6.130 6.350 1,586,920 +0.21(+3.42%)
Apr 17, 2018 6.240 6.260 6.080 6.140 378,287 -0.11(-1.76%)
Apr 16, 2018 6.400 6.400 6.200 6.250 351,793 -0.15(-2.34%)
Apr 13, 2018 6.350 6.450 6.300 6.400 437,321 +0.07(+1.11%)
Apr 12, 2018 6.100 6.380 6.100 6.330 576,120 +0.22(+3.60%)
Apr 11, 2018 5.860 6.250 5.855 6.110 1,054,886 +0.25(+4.27%)
Apr 10, 2018 5.760 5.920 5.720 5.860 329,202 +0.20(+3.53%)
Apr 09, 2018 5.750 5.830 5.660 5.660 229,577 -0.08(-1.39%)
Apr 06, 2018 5.760 5.870 5.670 5.740 321,198 -0.06(-1.03%)
Apr 05, 2018 5.640 5.890 5.590 5.800 204,034 +0.19(+3.39%)
Apr 04, 2018 5.720 5.720 5.570 5.610 398,784 -0.18(-3.11%)
Apr 03, 2018 5.730 5.790 5.630 5.790 170,572 +0.10(+1.76%)
Apr 02, 2018 5.860 5.930 5.640 5.690 237,175 -0.19(-3.23%)
Mar 29, 2018 5.880 5.880 5.880 0 +0.05(+0.86%)
Mar 28, 2018 5.950 5.970 5.760 5.830 591,551 -0.15(-2.51%)
Mar 27, 2018 5.970 6.040 5.890 5.980 414,117 +0.05(+0.84%)
Mar 26, 2018 5.980 5.990 5.880 5.930 417,880 +0.00(+0.00%)
Mar 23, 2018 5.970 6.040 5.920 5.930 427,383 +0.04(+0.68%)
Mar 22, 2018 5.930 5.980 5.820 5.890 1,162,340 -0.12(-2.00%)
Mar 21, 2018 5.870 6.050 5.870 6.010 1,309,029 +0.17(+2.91%)
Mar 20, 2018 5.770 6.000 5.770 5.840 658,831 +0.12(+2.10%)
Mar 19, 2018 5.640 5.730 5.570 5.720 455,234 +0.00(+0.00%)
Mar 16, 2018 5.450 5.770 5.370 5.720 1,225,059 +0.29(+5.34%)
Mar 15, 2018 5.600 5.610 5.350 5.430 270,173 -0.13(-2.34%)
Mar 14, 2018 5.800 5.800 5.540 5.560 355,612 -0.19(-3.30%)
Mar 13, 2018 5.840 5.950 5.750 5.750 259,797 -0.09(-1.54%)
Mar 12, 2018 5.740 5.895 5.740 5.840 152,523 +0.08(+1.39%)
Mar 09, 2018 5.850 5.850 5.650 5.760 246,430 -0.01(-0.17%)
Mar 08, 2018 5.810 5.880 5.700 5.770 199,307 -0.02(-0.35%)
Mar 07, 2018 5.840 5.950 5.690 5.790 477,674 -0.11(-1.86%)
Mar 06, 2018 6.030 5.770 5.900 417,298 -0.09(-1.50%)
Mar 05, 2018 5.830 6.045 5.810 5.990 565,860 +0.22(+3.81%)
Mar 02, 2018 5.540 5.840 5.420 5.770 619,875 +0.21(+3.78%)
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.