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

Canadian Energy (OP: CESDF )

5.040 -0.010 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2024 3.040 3.060 3.020 3.020 2,207 -0.02(-0.49%)
Jan 30, 2024 3.033 3.035 3.033 3.035 2,722 -0.06(-2.10%)
Jan 29, 2024 3.080 3.140 3.070 3.100 2,389 +0.00(+0.00%)
Jan 26, 2024 2.925 3.100 2.880 3.100 16,744 +0.05(+1.64%)
Jan 25, 2024 3.000 3.060 2.970 3.050 21,583 +0.10(+3.50%)
Jan 24, 2024 2.947 2.948 2.930 2.947 1,411 +0.08(+2.86%)
Jan 23, 2024 2.865 2.865 2.865 2.865 1,940 +0.01(+0.42%)
Jan 22, 2024 2.770 2.853 2.770 2.853 3,415 +0.08(+3.00%)
Jan 19, 2024 2.780 2.780 2.770 2.770 3,776 +0.00(+0.00%)
Jan 18, 2024 2.770 2.775 2.760 2.770 15,000 +0.06(+2.21%)
Jan 17, 2024 2.734 2.734 2.710 2.710 1,969 -0.05(-1.81%)
Jan 16, 2024 2.700 2.800 2.700 2.760 3,535 +0.09(+3.37%)
Jan 12, 2024 2.670 2.670 2.670 2.670 655 +0.03(+0.98%)
Jan 11, 2024 2.623 2.650 2.623 2.644 6,722 +0.05(+1.93%)
Jan 10, 2024 2.710 2.710 2.584 2.594 4,150 +0.00(+0.15%)
Jan 08, 2024 2.590 84 -0.03(-1.15%)
Jan 05, 2024 2.620 2.620 2.620 2.620 500 +0.00(+0.00%)
Jan 04, 2024 2.626 2.626 2.620 2.620 1,584 +0.08(+3.15%)
Jan 03, 2024 2.540 2.550 2.540 2.540 1,738 -0.07(-2.60%)
Jan 02, 2024 2.610 2.620 2.600 2.608 4,053 +0.01(+0.22%)
Dec 28, 2023 2.602 22 -0.07(-2.70%)
Dec 27, 2023 2.610 2.698 2.610 2.675 251,559 +0.03(+1.12%)
Dec 26, 2023 2.645 2.645 2.645 2.645 1,351 -0.04(-1.56%)
Dec 22, 2023 2.672 2.709 2.636 2.687 111,938 +0.05(+1.88%)
Dec 21, 2023 2.638 2.650 2.624 2.637 38,568 -0.01(-0.48%)
Dec 20, 2023 2.650 2.660 2.650 2.650 4,650 +0.01(+0.50%)
Dec 19, 2023 2.620 2.660 2.620 2.637 54,079 +0.05(+1.80%)
Dec 18, 2023 2.600 2.620 2.590 2.590 4,960 +0.03(+1.17%)
Dec 15, 2023 2.560 2.560 2.560 2.560 894 +0.02(+0.63%)
Dec 14, 2023 2.544 2.544 2.544 2.544 1,539 +0.01(+0.49%)
Dec 13, 2023 2.470 2.534 2.470 2.531 3,744 +0.08(+3.33%)
Dec 12, 2023 2.470 2.472 2.450 2.450 3,809 -0.07(-2.78%)
Dec 11, 2023 2.570 2.570 2.520 2.520 2,006 -0.10(-3.82%)
Dec 08, 2023 2.520 2.620 2.520 2.620 16,343 +0.15(+5.97%)
Dec 07, 2023 2.474 2.474 2.450 2.473 6,480 +0.05(+2.21%)
Dec 06, 2023 2.480 2.480 2.419 2.419 1,554 -0.08(-3.24%)
Dec 05, 2023 2.500 2.506 2.500 2.500 2,500 -0.06(-2.15%)
Dec 04, 2023 2.572 2.590 2.555 2.555 638 -0.02(-0.82%)
Dec 01, 2023 2.576 2.576 2.576 2.576 150 +0.02(+0.94%)
Nov 30, 2023 2.552 2.552 2.552 2.552 170 +0.04(+1.67%)
Nov 29, 2023 2.510 2.510 2.510 2.510 7,695 -0.02(-0.63%)
Nov 28, 2023 2.526 2.526 2.526 2.526 589 -0.06(-2.29%)
Nov 27, 2023 2.545 2.585 2.545 2.585 9,993 +0.00(+0.19%)
Nov 24, 2023 2.591 2.591 2.570 2.580 4,418 +0.02(+0.84%)
Nov 22, 2023 2.550 2.568 2.547 2.558 6,840 -0.09(-3.45%)
Nov 21, 2023 2.631 2.650 2.628 2.650 1,750 -0.02(-0.75%)
Nov 20, 2023 2.676 2.676 2.670 2.670 994 -0.01(-0.43%)
Nov 17, 2023 2.682 2.682 2.682 2.682 2,750 +0.08(+3.13%)
Nov 16, 2023 2.600 2.612 2.600 2.600 2,137 -0.16(-5.80%)
Nov 15, 2023 2.800 2.800 2.760 2.760 10,215 -0.04(-1.43%)
Nov 14, 2023 2.796 2.800 2.796 2.800 27,100 +0.09(+3.32%)
Nov 13, 2023 2.810 2.810 2.710 2.710 17,236 +0.02(+0.74%)
Nov 10, 2023 2.704 2.704 2.690 2.690 16,591 +0.13(+5.08%)
Nov 09, 2023 2.540 2.560 2.530 2.560 1,914 +0.05(+1.85%)
Nov 08, 2023 2.520 2.524 2.500 2.513 33,184 -0.10(-3.70%)
Nov 07, 2023 2.650 2.650 2.580 2.610 1,013 -0.08(-2.97%)
Nov 02, 2023 2.690 650 +0.03(+1.13%)
Nov 01, 2023 2.640 2.660 2.630 2.660 838 +0.07(+2.70%)
Oct 31, 2023 2.590 2.590 2.590 2.590 541 +0.03(+1.17%)
Oct 27, 2023 2.560 50 +0.00(+0.16%)
Oct 26, 2023 2.590 2.590 2.556 2.556 1,603 -0.04(-1.69%)
Oct 25, 2023 2.600 2.608 2.600 2.600 2,700 -0.04(-1.52%)
Oct 24, 2023 2.640 2.640 2.640 2.640 404 -0.06(-2.22%)
Oct 20, 2023 2.700 2,433 -0.01(-0.55%)
Oct 19, 2023 2.716 2.720 2.715 2.715 12,012 +0.02(+0.59%)
Oct 18, 2023 2.690 2.708 2.683 2.699 990 -0.02(-0.63%)
Oct 16, 2023 2.716 94 -0.00(-0.15%)
Oct 13, 2023 2.714 2.720 2.714 2.720 973 -0.02(-0.73%)
Oct 12, 2023 2.733 2.740 2.733 2.740 1,700 +0.02(+0.55%)
Oct 11, 2023 2.728 2.728 2.725 2.725 1,010 -0.04(-1.62%)
Oct 10, 2023 2.766 2.770 2.758 2.770 8,126 +0.12(+4.53%)
Oct 06, 2023 2.650 205 +0.01(+0.38%)
Oct 05, 2023 2.643 2.650 2.620 2.640 8,721 +0.06(+2.33%)
Oct 04, 2023 2.622 2.628 2.580 2.580 946 -0.06(-2.12%)
Oct 03, 2023 2.640 2.640 2.636 2.636 99,623 -0.07(-2.59%)
Oct 02, 2023 2.752 2.872 2.706 2.706 5,189 -0.18(-6.37%)
Sep 29, 2023 2.890 2.890 2.890 2.890 817 +0.00(+0.00%)
Sep 28, 2023 2.890 2.890 2.890 2.890 4,059 +0.13(+4.71%)
Sep 26, 2023 2.760 82 -0.07(-2.47%)
Sep 25, 2023 2.830 2.830 2.830 2.830 1,306 +0.01(+0.35%)
Sep 22, 2023 2.839 2.839 2.820 2.820 2,894 -0.01(-0.42%)
Sep 21, 2023 2.860 2.870 2.832 2.832 8,546 -0.08(-2.68%)
Sep 20, 2023 2.861 2.940 2.861 2.910 33,594 +0.04(+1.39%)
Sep 19, 2023 2.902 2.902 2.840 2.870 53,726 -0.03(-0.91%)
Sep 18, 2023 2.869 2.940 2.869 2.897 3,662 +0.01(+0.50%)
Sep 15, 2023 2.908 2.920 2.870 2.882 3,833 -0.04(-1.30%)
Sep 14, 2023 2.972 3.008 2.920 2.920 19,331 -0.01(-0.34%)
Sep 13, 2023 2.985 2.985 2.910 2.930 15,714 -0.12(-3.93%)
Sep 12, 2023 2.912 3.052 2.912 3.050 18,004 +0.13(+4.45%)
Sep 11, 2023 2.920 2.925 2.880 2.920 34,088 +0.01(+0.35%)
Sep 08, 2023 2.850 2.910 2.846 2.910 41,056 +0.07(+2.32%)
Sep 07, 2023 2.810 2.844 2.810 2.844 2,254 +0.03(+1.21%)
Sep 06, 2023 2.782 2.810 2.782 2.810 3,793 +0.06(+2.18%)
Sep 05, 2023 2.740 2.770 2.740 2.750 16,151 +0.04(+1.31%)
Sep 01, 2023 2.720 2.720 2.707 2.714 8,206 -0.01(-0.21%)
Aug 31, 2023 2.710 2.724 2.708 2.720 4,231 +0.01(+0.44%)
Aug 30, 2023 2.704 2.708 2.704 2.708 400 +0.02(+0.67%)
Aug 29, 2023 2.715 2.722 2.690 2.690 7,698 +0.03(+1.01%)
Aug 28, 2023 2.636 2.664 2.636 2.663 41,776 +0.01(+0.49%)
Aug 25, 2023 2.650 2.670 2.650 2.650 2,220 +0.00(+0.00%)
Aug 24, 2023 2.610 2.650 2.610 2.650 15,565 +0.04(+1.53%)
Aug 23, 2023 2.600 2.650 2.600 2.610 35,418 -0.02(-0.95%)
Aug 22, 2023 2.557 2.635 2.557 2.635 14,820 +0.07(+2.57%)
Aug 21, 2023 2.580 2.582 2.567 2.569 9,566 +0.01(+0.35%)
Aug 18, 2023 2.612 2.612 2.560 2.560 1,613 -0.05(-1.92%)
Aug 17, 2023 2.600 2.613 2.580 2.610 11,495 +0.03(+1.16%)
Aug 16, 2023 2.570 2.598 2.540 2.580 21,326 +0.07(+2.79%)
Aug 15, 2023 2.517 2.532 2.490 2.510 43,164 +0.02(+0.97%)
Aug 14, 2023 2.395 2.486 2.364 2.486 29,359 +0.11(+4.45%)
Aug 11, 2023 2.320 2.400 2.320 2.380 30,063 +0.17(+7.66%)
Aug 10, 2023 2.240 2.240 2.200 2.211 8,301 -0.03(-1.31%)
Aug 09, 2023 2.170 2.242 2.170 2.240 55,675 +0.07(+3.23%)
Aug 08, 2023 2.154 2.170 2.154 2.170 7,101 -0.02(-0.69%)
Aug 07, 2023 2.185 2.185 2.185 2.185 2,028 +0.00(+0.23%)
Aug 04, 2023 2.168 2.182 2.168 2.180 23,658 +0.00(+0.18%)
Aug 03, 2023 2.160 2.176 2.160 2.176 1,509 +0.05(+2.45%)
Aug 01, 2023 2.124 60 -0.00(-0.19%)
Jul 31, 2023 2.128 2.128 2.128 2.128 455 +0.03(+1.33%)
Jul 28, 2023 2.100 2.101 2.100 2.100 6,679 +0.00(+0.00%)
Jul 27, 2023 1.970 2.100 1.970 2.100 5,369 +0.03(+1.45%)
Jul 26, 2023 2.068 2.077 2.068 2.070 14,269 -0.02(-0.97%)
Jul 25, 2023 2.040 2.090 2.033 2.090 23,298 +0.04(+1.86%)
Jul 24, 2023 2.045 2.052 2.000 2.052 1,386 +0.01(+0.49%)
Jul 21, 2023 2.060 2.060 2.042 2.042 7,755 -0.02(-0.87%)
Jul 20, 2023 2.060 2.090 2.060 2.060 1,088 -0.01(-0.48%)
Jul 19, 2023 2.058 2.070 2.058 2.070 1,266 +0.04(+1.97%)
Jul 18, 2023 2.010 2.070 1.990 2.030 3,510 +0.04(+1.96%)
Jul 17, 2023 1.994 2.000 1.991 1.991 8,046 -0.06(-2.88%)
Jul 14, 2023 2.050 2.050 2.050 2.050 2,621 -0.01(-0.49%)
Jul 13, 2023 2.060 2.060 2.060 2.060 12,500 -0.02(-0.72%)
Jul 12, 2023 2.058 2.076 2.058 2.075 1,603 +0.04(+2.14%)
Jul 11, 2023 2.030 2.040 2.030 2.031 34,459 +0.02(+1.07%)
Jul 10, 2023 2.010 2.030 2.010 2.010 5,655 -0.01(-0.25%)
Jul 07, 2023 2.012 2.015 2.012 2.015 423 +0.10(+4.95%)
Jul 06, 2023 1.920 1.920 1.920 1.920 10,000 -0.03(-1.44%)
Jul 05, 2023 1.967 2.000 1.948 1.948 2,546 +0.14(+7.62%)
Jul 03, 2023 1.800 1.810 1.800 1.810 7,665 -0.17(-8.68%)
Jun 30, 2023 1.966 1.984 1.952 1.982 30,899 +0.09(+4.54%)
Jun 29, 2023 1.896 1.896 1.896 1.896 187 +0.02(+0.85%)
Jun 27, 2023 1.880 25 +0.02(+1.18%)
Jun 26, 2023 1.880 1.880 1.850 1.858 11,804 +0.01(+0.65%)
Jun 23, 2023 1.830 1.846 1.830 1.846 455 -0.04(-2.33%)
Jun 22, 2023 1.915 1.915 1.890 1.890 1,129 +0.00(+0.00%)
Jun 21, 2023 1.890 1.890 1.890 1.890 110 +0.04(+2.16%)
Jun 20, 2023 1.829 1.850 1.829 1.850 9,673 -0.02(-1.28%)
Jun 16, 2023 1.863 1.876 1.863 1.874 662 -0.02(-0.85%)
Jun 15, 2023 1.700 1.890 1.700 1.890 7,843 +0.02(+1.07%)
Jun 14, 2023 1.870 1.870 1.870 1.870 300 -0.00(-0.01%)
Jun 13, 2023 1.860 1.875 1.860 1.870 4,560 +0.05(+2.75%)
Jun 12, 2023 1.870 1.870 1.810 1.820 4,810 -0.03(-1.73%)
Jun 09, 2023 1.870 1.870 1.850 1.852 20,962 -0.02(-0.96%)
Jun 08, 2023 1.875 1.875 1.870 1.870 933 +0.06(+3.03%)
Jun 07, 2023 1.815 1.815 1.815 1.815 1,000 +0.02(+1.28%)
Jun 06, 2023 1.792 1.792 1.792 1.792 3,331 +0.01(+0.67%)
Jun 05, 2023 1.810 1.812 1.780 1.780 16,669 -0.09(-4.71%)
Jun 02, 2023 1.805 1.868 1.805 1.868 3,316 +0.04(+2.44%)
Jun 01, 2023 1.778 1.823 1.778 1.823 3,314 +0.11(+6.64%)
May 31, 2023 1.710 1.710 1.696 1.710 12,730 +0.00(+0.00%)
May 30, 2023 1.714 1.714 1.710 1.710 606 -0.04(-2.29%)
May 26, 2023 1.740 1.750 1.710 1.750 8,265 +0.01(+0.81%)
May 25, 2023 1.761 1.761 1.734 1.736 10,372 -0.04(-2.14%)
May 24, 2023 1.775 1.778 1.770 1.774 2,581 -0.02(-0.89%)
May 23, 2023 1.795 1.795 1.780 1.790 8,243 +0.00(+0.00%)
May 22, 2023 1.730 1.860 1.730 1.790 7,561 +0.05(+2.87%)
May 19, 2023 1.860 1.860 1.740 1.740 11,396 +0.00(+0.00%)
May 18, 2023 1.755 1.770 1.740 1.740 2,829 -0.04(-2.25%)
May 17, 2023 1.782 1.782 1.780 1.780 2,385 +0.04(+2.30%)
May 16, 2023 1.780 1.785 1.734 1.740 33,736 -0.05(-2.79%)
May 15, 2023 1.790 1.790 1.790 1.790 465 +0.02(+1.06%)
May 12, 2023 1.740 1.810 1.740 1.771 12,702 +0.02(+0.92%)
May 11, 2023 1.782 1.782 1.750 1.755 3,865 -0.05(-2.50%)
May 10, 2023 1.830 1.830 1.780 1.800 19,307 -0.05(-2.83%)
May 09, 2023 1.856 1.856 1.853 1.853 1,221 -0.02(-0.94%)
May 08, 2023 1.870 1.870 1.870 1.870 379 +0.03(+1.63%)
May 05, 2023 1.840 1.840 1.840 1.840 5,118 +0.05(+2.79%)
May 04, 2023 1.790 1.790 1.790 1.790 1,313 -0.03(-1.92%)
May 03, 2023 1.800 1.825 1.800 1.825 2,255 -0.02(-0.82%)
May 02, 2023 1.830 1.840 1.830 1.840 1,951 -0.08(-4.17%)
May 01, 2023 1.978 1.978 1.890 1.920 8,106 -0.05(-2.54%)
Apr 28, 2023 1.930 1.973 1.930 1.970 14,320 +0.04(+2.07%)
Apr 27, 2023 2.000 2.000 1.930 1.930 12,068 -0.02(-1.03%)
Apr 26, 2023 1.983 1.983 1.948 1.950 7,095 -0.02(-1.12%)
Apr 25, 2023 1.955 1.972 1.946 1.972 16,769 +0.00(+0.10%)
Apr 24, 2023 1.930 1.980 1.930 1.970 15,811 +0.04(+2.34%)
Apr 21, 2023 2.110 2.110 1.920 1.925 3,303 -0.07(-3.75%)
Apr 20, 2023 2.000 2.000 1.970 2.000 1,539 +0.00(+0.00%)
Apr 19, 2023 2.020 2.020 2.000 2.000 1,602 -0.04(-1.77%)
Apr 18, 2023 2.020 2.036 2.020 2.036 7,831 +0.02(+0.79%)
Apr 17, 2023 2.026 2.026 2.000 2.020 1,734 -0.04(-1.94%)
Apr 14, 2023 2.040 2.060 2.040 2.060 542 -0.03(-1.25%)
Apr 13, 2023 2.100 2.100 2.086 2.086 23,702 +0.02(+0.77%)
Apr 12, 2023 2.063 2.070 2.063 2.070 2,323 -0.01(-0.48%)
Apr 11, 2023 2.030 2.080 2.010 2.080 3,042 +0.07(+3.28%)
Apr 10, 2023 2.030 2.030 2.014 2.014 476 -0.02(-1.03%)
Apr 06, 2023 1.991 2.035 1.991 2.035 4,294 +0.02(+0.74%)
Apr 05, 2023 2.000 2.030 1.990 2.020 2,957 +0.00(+0.00%)
Apr 04, 2023 2.032 2.044 1.990 2.020 55,414 -0.03(-1.23%)
Apr 03, 2023 2.054 2.057 2.045 2.045 3,892 +0.06(+2.99%)
Mar 31, 2023 2.000 2.013 1.986 1.986 11,202 +0.01(+0.29%)
Mar 30, 2023 1.972 1.980 1.970 1.980 752 +0.01(+0.51%)
Mar 29, 2023 1.970 1.970 1.968 1.970 20,364 +0.04(+2.07%)
Mar 28, 2023 1.930 1.930 1.930 1.930 497 -0.01(-0.52%)
Mar 27, 2023 1.890 1.940 1.890 1.940 672 +0.07(+3.98%)
Mar 24, 2023 1.848 1.890 1.848 1.866 3,598 -0.01(-0.76%)
Mar 23, 2023 1.933 1.933 1.880 1.880 2,285 -0.06(-3.09%)
Mar 22, 2023 1.980 1.980 1.930 1.940 3,684 -0.03(-1.52%)
Mar 21, 2023 1.990 1.990 1.970 1.970 883 +0.03(+1.55%)
Mar 20, 2023 1.930 1.950 1.904 1.940 44,011 +0.07(+3.74%)
Mar 17, 2023 1.875 1.890 1.870 1.870 2,345 -0.07(-3.61%)
Mar 16, 2023 1.950 1.950 1.905 1.940 7,277 -0.01(-0.51%)
Mar 15, 2023 1.958 1.958 1.880 1.950 85,650 -0.10(-4.79%)
Mar 14, 2023 2.122 2.122 2.048 2.048 6,816 -0.06(-2.94%)
Mar 13, 2023 2.000 2.114 2.000 2.110 10,817 +0.10(+5.08%)
Mar 10, 2023 2.093 2.093 2.008 2.008 22,479 -0.00(-0.10%)
Mar 09, 2023 2.210 2.210 2.010 2.010 7,971 -0.11(-5.19%)
Mar 08, 2023 2.120 2.120 2.120 2.120 358 -0.01(-0.47%)
Mar 07, 2023 2.130 2.130 2.130 2.130 729 -0.05(-2.29%)
Mar 06, 2023 2.210 2.210 2.180 2.180 3,678 -0.04(-1.80%)
Mar 03, 2023 2.205 2.220 2.205 2.220 2,368 +0.00(+0.18%)
Mar 02, 2023 2.214 2.216 2.199 2.216 3,123 -0.01(-0.63%)
Mar 01, 2023 2.200 2.230 2.180 2.230 5,005 +0.06(+2.76%)
Feb 28, 2023 2.136 2.170 2.120 2.170 1,160 +0.01(+0.46%)
Feb 27, 2023 2.150 2.165 2.150 2.160 7,233 +0.06(+2.76%)
Feb 24, 2023 2.060 2.102 2.060 2.102 1,626 +0.09(+4.58%)
Feb 23, 2023 2.050 2.050 2.000 2.010 35,379 -0.03(-1.47%)
Feb 22, 2023 2.120 2.120 2.040 2.040 32,782 -0.07(-3.27%)
Feb 21, 2023 2.108 2.120 2.100 2.109 11,096 -0.03(-1.33%)
Feb 17, 2023 2.137 2.137 2.137 2.137 8,082 -0.05(-2.40%)
Feb 16, 2023 2.150 2.204 2.140 2.190 8,031 +0.04(+2.05%)
Feb 15, 2023 2.170 2.190 2.130 2.146 25,344 -0.05(-2.45%)
Feb 14, 2023 2.186 2.200 2.180 2.200 8,301 +0.06(+2.71%)
Feb 13, 2023 2.139 2.142 2.132 2.142 2,322 -0.01(-0.37%)
Feb 10, 2023 2.116 2.150 2.110 2.150 3,576 +0.06(+2.87%)
Feb 09, 2023 2.101 2.101 2.076 2.090 8,827 +0.03(+1.46%)
Feb 08, 2023 2.050 2.060 2.011 2.060 3,606 +0.02(+0.98%)
Feb 07, 2023 2.021 2.049 2.008 2.040 6,841 +0.05(+2.51%)
Feb 06, 2023 1.990 1.990 1.950 1.990 40,903 -0.01(-0.50%)
Feb 03, 2023 2.000 2.024 2.000 2.000 118,680 -0.01(-0.32%)
Feb 02, 2023 2.110 2.120 2.007 2.007 183,340 -0.13(-6.23%)
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.