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

Canadian Energy (OP: CESDF )

5.233 +0.153 (+3.01%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 31, 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 29, 2021 1.150 1.200 1.060 1.090 21,800 -0.07(-6.03%)
Jan 28, 2021 1.120 1.200 1.120 1.160 3,968 +0.02(+1.71%)
Jan 27, 2021 1.100 1.160 1.083 1.141 28,099 +0.00(+0.04%)
Jan 26, 2021 1.210 1.213 1.130 1.140 21,401 -0.04(-3.77%)
Jan 25, 2021 1.209 1.215 1.170 1.185 7,521 -0.03(-2.49%)
Jan 22, 2021 1.210 1.220 1.160 1.215 2,800 +0.04(+2.97%)
Jan 21, 2021 1.180 1.213 1.180 1.180 24,502 -0.01(-0.87%)
Jan 20, 2021 1.210 1.210 1.180 1.190 12,335 +0.00(+0.35%)
Jan 19, 2021 1.180 1.210 1.160 1.186 50,688 +0.04(+3.15%)
Jan 15, 2021 1.290 1.290 1.150 1.150 41,400 -0.04(-2.97%)
Jan 14, 2021 1.140 1.210 1.140 1.185 133,697 +0.05(+3.96%)
Jan 13, 2021 1.117 1.146 1.100 1.140 27,148 +0.02(+2.24%)
Jan 12, 2021 1.090 1.120 1.090 1.115 6,897 +0.02(+1.54%)
Jan 11, 2021 1.065 1.098 1.050 1.098 12,625 -0.00(-0.17%)
Jan 08, 2021 1.150 1.150 1.090 1.100 46,200 -0.05(-4.35%)
Jan 07, 2021 1.060 1.190 1.060 1.150 130,774 +0.07(+6.48%)
Jan 06, 2021 1.100 1.126 1.080 1.080 6,870 -0.02(-1.54%)
Jan 05, 2021 1.035 1.137 1.035 1.097 51,847 +0.09(+9.04%)
Jan 04, 2021 1.026 1.038 1.000 1.006 4,083 -0.02(-2.33%)
Dec 31, 2020 1.030 1.030 1.030 33,989 +0.05(+4.99%)
Dec 30, 2020 0.9900 1.020 0.9810 0.9810 33,989 -0.02(-1.90%)
Dec 29, 2020 1.000 1.000 0.9851 1.000 5,500 -0.00(-0.50%)
Dec 28, 2020 1.040 1.040 1.005 1.005 3,550 +0.00(+0.25%)
Dec 24, 2020 0.9716 1.002 0.9711 1.002 6,700 +0.03(+3.39%)
Dec 23, 2020 0.9911 1.020 0.9696 0.9696 6,074 -0.02(-1.98%)
Dec 22, 2020 0.9729 1.000 0.9729 0.9892 16,371 +0.00(+0.13%)
Dec 21, 2020 0.9437 1.000 0.8830 0.9879 9,602 -0.00(-0.15%)
Dec 18, 2020 0.9760 0.9894 0.9673 0.9894 20,800 +0.01(+0.96%)
Dec 17, 2020 0.9525 0.9800 0.9414 0.9800 11,189 +0.03(+3.14%)
Dec 16, 2020 0.9780 0.9780 0.9349 0.9502 927 -0.03(-3.04%)
Dec 15, 2020 0.9826 0.9826 0.9558 0.9800 5,422 +0.00(+0.00%)
Dec 14, 2020 0.9689 0.9800 0.9689 0.9800 2,663 +0.01(+1.24%)
Dec 11, 2020 0.9629 1.000 0.9629 0.9680 4,200 -0.03(-2.86%)
Dec 10, 2020 1.002 1.020 0.9847 0.9965 17,486 +0.03(+2.73%)
Dec 09, 2020 1.030 1.030 0.9700 0.9700 5,789 -0.03(-2.87%)
Dec 08, 2020 0.9663 1.000 0.9663 0.9987 6,035 +0.03(+2.57%)
Dec 07, 2020 0.9650 0.9945 0.9403 0.9737 10,331 +0.01(+1.42%)
Dec 04, 2020 0.8690 1.000 0.8690 0.9601 32,900 +0.07(+7.88%)
Dec 03, 2020 0.8862 0.9155 0.8862 0.8900 6,085 +0.00(+0.43%)
Dec 02, 2020 0.8863 0.8925 0.8788 0.8862 1,790 -0.00(-0.47%)
Dec 01, 2020 0.8988 0.8988 0.8775 0.8904 10,708 +0.02(+2.34%)
Nov 30, 2020 0.9397 0.9400 0.8700 0.8700 47,713 -0.06(-6.10%)
Nov 27, 2020 0.9130 0.9265 0.9071 0.9265 2,000 +0.02(+2.72%)
Nov 25, 2020 0.8876 0.9049 0.8700 0.9020 13,300 +0.03(+3.39%)
Nov 24, 2020 0.8500 0.9030 0.8500 0.8724 36,593 +0.03(+3.21%)
Nov 23, 2020 0.7791 0.9598 0.7769 0.8453 72,195 +0.06(+7.96%)
Nov 20, 2020 0.7835 0.7966 0.7700 0.7830 12,700 +0.02(+3.22%)
Nov 19, 2020 0.7523 0.7870 0.6775 0.7586 5,219 -0.02(-2.23%)
Nov 18, 2020 0.7276 0.7954 0.7162 0.7759 7,450 +0.05(+6.70%)
Nov 17, 2020 0.7046 0.7272 0.7012 0.7272 12,641 +0.02(+3.24%)
Nov 16, 2020 0.6850 0.7123 0.6850 0.7044 14,320 +0.03(+5.13%)
Nov 13, 2020 0.6601 0.6790 0.6586 0.6700 35,500 +0.04(+6.35%)
Nov 12, 2020 0.6361 0.6362 0.6299 0.6300 1,855 -0.02(-3.08%)
Nov 11, 2020 0.6375 0.6500 0.6375 0.6500 634 +0.02(+2.73%)
Nov 10, 2020 0.6348 0.6496 0.6125 0.6327 2,127 -0.01(-1.14%)
Nov 09, 2020 0.5857 0.6400 0.5613 0.6400 73,833 +0.12(+22.75%)
Nov 06, 2020 0.5890 0.5890 0.5183 0.5214 23,700 -0.02(-3.01%)
Nov 05, 2020 0.5250 0.5376 0.5250 0.5376 973 -0.00(-0.44%)
Nov 04, 2020 0.5410 0.5410 0.5400 0.5400 1,370 +0.03(+6.13%)
Nov 03, 2020 0.5190 0.5190 0.5088 0.5088 1,320 +0.01(+2.62%)
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.