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 (%)
Oct 29, 2021 1.590 1.590 1.560 1.560 29,851 -0.02(-1.14%)
Oct 28, 2021 1.570 1.578 1.570 1.578 1,522 -0.02(-1.25%)
Oct 27, 2021 1.600 1.650 1.587 1.598 17,667 -0.05(-3.15%)
Oct 26, 2021 1.640 1.632 1.650 13,734 +0.01(+0.61%)
Oct 25, 2021 1.690 1.698 1.640 1.640 10,041 -0.04(-2.09%)
Oct 22, 2021 1.637 1.675 1.637 1.675 7,178 +0.02(+0.90%)
Oct 21, 2021 1.720 1.720 1.621 1.660 14,435 -0.06(-3.49%)
Oct 20, 2021 1.660 1.733 1.660 1.720 7,364 +0.01(+0.59%)
Oct 19, 2021 1.690 1.720 1.690 1.710 15,115 +0.01(+0.70%)
Oct 18, 2021 1.800 1.800 1.698 1.698 33,844 -0.04(-2.43%)
Oct 15, 2021 1.800 1.800 1.740 1.740 24,598 -0.02(-1.13%)
Oct 14, 2021 1.730 1.790 1.730 1.760 30,295 +0.06(+3.71%)
Oct 13, 2021 1.790 1.790 1.680 1.697 6,435 +0.01(+0.63%)
Oct 12, 2021 1.661 1.691 1.620 1.686 101,071 +0.04(+2.21%)
Oct 11, 2021 1.520 1.705 1.480 1.650 10,000 -0.02(-1.37%)
Oct 08, 2021 1.638 1.707 1.638 1.673 16,794 +0.13(+8.26%)
Oct 07, 2021 1.501 1.562 1.500 1.545 22,109 +0.05(+3.02%)
Oct 06, 2021 1.530 1.531 1.480 1.500 36,160 -0.03(-2.15%)
Oct 05, 2021 1.508 1.550 1.508 1.533 15,078 +0.03(+2.19%)
Oct 04, 2021 1.501 1.512 1.476 1.500 3,524 +0.04(+2.56%)
Oct 01, 2021 1.500 1.500 1.462 1.462 12,374 -0.02(-1.18%)
Sep 30, 2021 1.440 1.518 1.430 1.480 6,347 +0.06(+4.37%)
Sep 29, 2021 1.370 1.420 1.370 1.418 107,860 +0.04(+2.75%)
Sep 28, 2021 1.400 1.410 1.358 1.380 86,441 -0.02(-1.29%)
Sep 27, 2021 1.420 1.420 1.370 1.398 29,856 +0.08(+5.92%)
Sep 24, 2021 1.182 1.327 1.182 1.320 50,730 +0.12(+9.99%)
Sep 23, 2021 1.200 1.220 1.192 1.200 311,287 +0.03(+2.56%)
Sep 22, 2021 1.150 1.190 1.150 1.170 70,422 +0.05(+4.46%)
Sep 21, 2021 1.141 1.141 1.120 1.120 60,003 +0.00(+0.04%)
Sep 20, 2021 1.139 1.139 1.100 1.119 42,744 -0.04(-3.45%)
Sep 17, 2021 1.148 1.159 1.148 1.159 1,467 -0.02(-1.77%)
Sep 16, 2021 1.227 1.227 1.180 1.180 44,584 +0.00(+0.03%)
Sep 14, 2021 1.180 1.180 1.180 72 -0.01(-0.84%)
Sep 13, 2021 1.190 1.190 1.190 1.190 11,070 +0.02(+2.02%)
Sep 10, 2021 1.192 1.192 1.160 1.166 71,217 -0.01(-1.15%)
Sep 09, 2021 1.190 1.190 1.150 1.180 49,370 -0.03(-2.11%)
Sep 08, 2021 1.200 1.210 1.198 1.205 61,874 -0.01(-0.54%)
Sep 07, 2021 1.230 1.232 1.212 1.212 8,949 -0.01(-0.66%)
Sep 03, 2021 1.230 1.230 1.220 1.220 47,054 +0.01(+0.62%)
Sep 02, 2021 1.220 1.231 1.212 1.212 936 +0.03(+2.75%)
Sep 01, 2021 1.181 1.192 1.170 1.180 48,790 -0.01(-0.84%)
Aug 31, 2021 1.200 1.200 1.190 1.190 5,673 -0.02(-1.65%)
Aug 30, 2021 1.208 1.233 1.188 1.210 143,326 +0.03(+2.54%)
Aug 27, 2021 1.192 1.192 1.180 1.180 50,420 +0.02(+1.72%)
Aug 26, 2021 1.170 1.170 1.160 1.160 9,524 -0.04(-3.49%)
Aug 25, 2021 1.195 1.202 1.195 1.202 355 +0.01(+1.01%)
Aug 24, 2021 1.192 1.192 1.165 1.190 83,576 +0.02(+1.71%)
Aug 23, 2021 1.159 1.190 1.159 1.170 33,557 +0.06(+5.41%)
Aug 20, 2021 1.120 1.133 1.110 1.110 981 -0.01(-0.89%)
Aug 19, 2021 1.140 1.161 1.120 1.120 80,992 -0.06(-5.08%)
Aug 18, 2021 1.200 1.200 1.180 1.180 7,946 -0.04(-2.93%)
Aug 17, 2021 1.215 1.230 1.210 1.216 7,687 -0.02(-1.97%)
Aug 16, 2021 1.250 1.280 1.240 1.240 10,581 -0.09(-6.94%)
Aug 13, 2021 1.310 1.400 1.310 1.333 919 +0.09(+7.41%)
Aug 11, 2021 1.241 1.241 1.241 130 +0.02(+1.68%)
Aug 10, 2021 1.180 1.230 1.170 1.220 3,840 +0.02(+1.51%)
Aug 09, 2021 1.191 1.202 1.191 1.202 2,028 -0.05(-3.84%)
Aug 06, 2021 1.250 1.250 1.250 1.250 110 +0.00(+0.00%)
Aug 05, 2021 1.250 1.280 1.250 1.250 1,525 -0.03(-2.31%)
Aug 04, 2021 1.280 1.280 1.280 1.280 1,079 +0.02(+1.47%)
Aug 03, 2021 1.289 1.289 1.261 1.261 1,975 -0.05(-3.74%)
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.