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 (%)
Oct 31, 2017 5.490 5.490 5.393 5.455 903 -0.05(-1.00%)
Oct 30, 2017 5.370 5.510 5.370 5.510 4,850 +0.25(+4.74%)
Oct 27, 2017 5.110 5.260 5.080 5.260 25,820 +0.30(+6.05%)
Oct 26, 2017 5.012 5.012 4.960 4.960 761 -0.04(-0.73%)
Oct 25, 2017 4.970 4.996 4.968 4.996 3,788 -0.09(-1.83%)
Oct 24, 2017 5.081 5.090 5.080 5.090 15,000 -0.10(-1.94%)
Oct 23, 2017 5.280 5.280 5.190 5.190 5,000 -0.09(-1.70%)
Oct 20, 2017 5.340 5.340 5.280 5.280 1,497 -0.10(-1.84%)
Oct 19, 2017 5.373 5.379 5.370 5.379 5,500 -0.18(-3.26%)
Oct 18, 2017 5.550 5.560 5.550 5.560 4,000 -0.03(-0.54%)
Oct 17, 2017 5.667 5.667 5.590 5.590 21,366 -0.17(-2.95%)
Oct 16, 2017 5.752 5.763 5.748 5.760 15,095 +0.11(+1.97%)
Oct 13, 2017 5.679 5.714 5.649 5.649 6,700 +0.05(+0.87%)
Oct 12, 2017 5.612 5.612 5.600 5.600 970 +0.08(+1.50%)
Oct 11, 2017 5.502 5.518 5.500 5.518 34,335 +0.19(+3.52%)
Oct 10, 2017 5.348 5.348 5.325 5.330 64,636 -0.20(-3.61%)
Oct 09, 2017 5.530 5.530 5.530 5.530 1,437 +0.31(+5.87%)
Oct 06, 2017 5.235 5.258 5.223 5.223 37,940 +0.02(+0.30%)
Oct 05, 2017 5.200 5.208 5.200 5.208 285,823 +0.16(+3.18%)
Oct 04, 2017 5.047 5.047 5.047 5.047 27,470 -0.06(-1.23%)
Oct 03, 2017 5.112 5.112 5.110 5.110 17,400 +0.00(+0.00%)
Oct 02, 2017 4.916 5.110 4.916 5.110 15,157 +0.04(+0.86%)
Sep 29, 2017 5.050 5.067 5.030 5.067 4,475 -0.06(-1.21%)
Sep 28, 2017 5.120 5.130 5.120 5.128 122,422 +0.04(+0.75%)
Sep 27, 2017 5.123 5.123 4.980 5.090 11,182 -0.04(-0.70%)
Sep 26, 2017 5.070 5.146 4.960 5.126 69,754 +0.01(+0.11%)
Sep 25, 2017 5.100 5.120 5.100 5.120 43,800 +0.07(+1.32%)
Sep 22, 2017 5.000 5.053 5.000 5.053 3,452 +0.05(+1.07%)
Sep 21, 2017 4.900 5.000 4.900 5.000 5,782 +0.06(+1.29%)
Sep 20, 2017 4.900 4.940 4.855 4.936 9,055 +0.23(+4.78%)
Sep 18, 2017 4.711 4.711 4.711 20 -0.00(-0.06%)
Sep 15, 2017 4.727 4.752 4.714 4.714 12,281 -0.01(-0.13%)
Sep 14, 2017 4.750 4.782 4.716 4.720 4,923 +0.10(+2.15%)
Sep 13, 2017 4.572 4.629 4.570 4.621 20,496 +0.11(+2.49%)
Sep 12, 2017 4.508 4.508 4.508 4.508 836 +0.10(+2.23%)
Sep 11, 2017 4.410 4.410 4.410 4.410 857 +0.12(+2.80%)
Sep 08, 2017 4.280 4.290 4.280 4.290 2,600 -0.17(-3.84%)
Sep 07, 2017 4.461 4.461 4.461 4.461 1,200 -0.04(-1.00%)
Sep 06, 2017 4.466 4.517 4.465 4.506 16,000 +0.25(+5.84%)
Sep 01, 2017 4.258 4.258 4.258 0 +0.26(+6.44%)
Aug 30, 2017 4.000 4.000 4.000 22,120 -0.11(-2.68%)
Aug 28, 2017 4.110 4.110 4.110 5,000 -0.03(-0.72%)
Aug 24, 2017 4.140 4.140 4.140 0 +0.04(+0.98%)
Aug 22, 2017 4.100 4.100 4.100 0 +0.01(+0.24%)
Aug 21, 2017 4.170 4.170 4.090 4.090 1,300 -0.15(-3.54%)
Aug 16, 2017 4.240 4.240 4.240 0 -0.01(-0.24%)
Aug 15, 2017 4.268 4.272 4.250 4.250 5,200 -0.09(-2.07%)
Aug 14, 2017 4.380 4.380 4.330 4.340 23,214 -0.08(-1.81%)
Aug 11, 2017 4.444 4.460 4.339 4.420 10,400 +0.26(+6.25%)
Aug 10, 2017 4.286 4.286 4.160 4.160 712 -0.18(-4.05%)
Aug 09, 2017 4.440 4.440 4.230 4.335 7,841 -0.11(-2.37%)
Aug 08, 2017 4.448 4.448 4.441 4.441 1,770 -0.41(-8.44%)
Aug 07, 2017 4.430 4.850 4.430 4.850 6,500 -0.01(-0.10%)
Aug 04, 2017 4.784 4.855 4.784 4.855 270 +0.13(+2.84%)
Aug 03, 2017 4.850 4.854 4.721 4.721 2,350 -0.11(-2.30%)
Aug 02, 2017 4.875 4.875 4.822 4.832 6,080 -0.06(-1.19%)
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.