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

Canadian Energy (OP: CESDF )

5.180 -0.029 (-0.55%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 13, 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, 2018 4.888 4.888 4.850 4.852 1,420 -0.07(-1.37%)
Jan 30, 2018 4.930 4.967 4.920 4.920 2,050 -0.16(-3.08%)
Jan 29, 2018 5.238 5.238 5.076 5.076 5,706 -0.17(-3.31%)
Jan 25, 2018 5.250 5.250 5.250 0 +0.11(+2.12%)
Jan 24, 2018 5.141 5.141 5.141 5.141 376 +0.13(+2.62%)
Jan 23, 2018 5.000 5.010 5.000 5.010 6,091 +0.05(+0.93%)
Jan 22, 2018 4.968 4.968 4.964 4.964 2,880 +0.07(+1.51%)
Jan 18, 2018 4.890 4.890 4.890 46 -0.15(-3.02%)
Jan 17, 2018 5.100 5.100 5.043 5.043 5,277 -0.02(-0.46%)
Jan 16, 2018 5.420 5.420 5.066 5.066 6,095 -0.30(-5.64%)
Jan 12, 2018 5.369 5.369 5.369 0 +0.11(+2.06%)
Jan 11, 2018 5.054 5.280 5.054 5.260 2,982 +0.10(+1.94%)
Jan 10, 2018 5.287 5.287 5.160 5.160 7,000 -0.14(-2.64%)
Jan 09, 2018 5.111 5.300 5.111 5.300 1,612 +0.18(+3.44%)
Jan 05, 2018 5.124 5.124 5.124 114 -0.13(-2.56%)
Jan 04, 2018 5.337 5.337 5.254 5.258 7,563 +0.02(+0.35%)
Jan 03, 2018 5.191 5.260 5.191 5.240 6,996 +0.06(+1.18%)
Dec 29, 2017 5.179 5.179 5.179 1 +0.07(+1.35%)
Dec 28, 2017 5.110 5.110 5.090 5.110 6,100 +0.03(+0.59%)
Dec 27, 2017 5.100 5.110 5.077 5.080 10,263 +0.12(+2.42%)
Dec 21, 2017 4.960 4.960 4.960 0 +0.30(+6.44%)
Dec 20, 2017 4.527 4.660 4.510 4.660 8,580 +0.15(+3.27%)
Dec 19, 2017 4.532 4.540 4.502 4.512 18,400 +0.11(+2.51%)
Dec 18, 2017 4.320 4.402 4.320 4.402 1,296 +0.13(+2.99%)
Dec 15, 2017 4.310 4.320 4.215 4.274 12,640 -0.04(-1.02%)
Dec 14, 2017 4.318 4.318 4.318 4.318 1,000 -0.05(-1.19%)
Dec 13, 2017 4.353 4.370 4.353 4.370 2,775 +0.01(+0.23%)
Dec 12, 2017 4.488 4.488 4.360 4.360 5,257 -0.09(-2.02%)
Dec 11, 2017 4.440 4.450 4.440 4.450 6,256 +0.01(+0.23%)
Dec 08, 2017 4.420 4.470 4.420 4.440 13,910 -0.03(-0.67%)
Dec 07, 2017 4.470 4.470 4.470 4.470 300 +0.05(+1.16%)
Dec 06, 2017 4.507 4.507 4.390 4.419 14,106 -0.27(-5.71%)
Dec 05, 2017 4.754 4.754 4.686 4.686 3,545 -0.02(-0.50%)
Dec 04, 2017 4.590 4.590 4.590 4.710 4,564 -0.15(-3.09%)
Dec 01, 2017 4.838 4.850 4.810 4.860 19,390 +0.15(+3.23%)
Nov 30, 2017 4.690 4.708 4.670 4.708 16,001 +0.13(+2.82%)
Nov 29, 2017 4.549 4.629 4.464 4.579 26,525 +0.14(+3.19%)
Nov 28, 2017 4.437 4.437 4.437 4.437 522 -0.14(-3.12%)
Nov 27, 2017 4.580 4.580 4.580 4.580 3,000 -0.30(-6.15%)
Nov 24, 2017 4.850 4.880 4.850 4.880 500 +0.16(+3.39%)
Nov 22, 2017 4.735 4.735 4.720 4.720 2,630 +0.09(+1.96%)
Nov 21, 2017 4.617 4.629 4.617 4.629 650 -0.06(-1.22%)
Nov 20, 2017 4.690 4.690 4.686 4.686 6,229 -0.19(-3.99%)
Nov 17, 2017 4.860 4.881 4.810 4.881 15,219 -0.33(-6.34%)
Nov 10, 2017 5.211 5.211 5.211 0 -0.27(-4.99%)
Nov 09, 2017 5.515 5.553 5.438 5.485 119,000 -0.15(-2.72%)
Nov 08, 2017 5.750 5.750 5.638 5.638 6,399 -0.06(-1.12%)
Nov 07, 2017 5.702 5.702 5.702 5.702 145 -0.05(-0.83%)
Nov 06, 2017 5.748 5.750 5.714 5.750 2,300 +0.17(+3.12%)
Nov 02, 2017 5.576 5.576 5.576 8 +0.08(+1.52%)
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.