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 (%)
May 31, 2024 5.120 5.243 5.120 5.233 15,264 +0.15(+3.01%)
May 30, 2024 5.020 5.080 5.020 5.080 61,299 +0.13(+2.73%)
May 29, 2024 4.960 5.050 4.920 4.945 2,718 -0.09(-1.88%)
May 28, 2024 5.250 5.250 4.950 5.040 19,374 +0.12(+2.44%)
May 24, 2024 4.920 4.950 4.900 4.920 10,339 +0.04(+0.82%)
May 23, 2024 4.908 4.908 4.870 4.880 5,496 -0.03(-0.61%)
May 22, 2024 5.020 5.047 4.910 4.910 2,247 -0.14(-2.74%)
May 21, 2024 5.005 5.250 4.989 5.048 106,593 -0.07(-1.40%)
May 20, 2024 5.060 5.120 5.015 5.120 8,312 +0.14(+2.81%)
May 17, 2024 5.080 5.080 4.950 4.980 16,004 +0.02(+0.34%)
May 16, 2024 5.003 5.080 4.910 4.963 34,635 -0.11(-2.11%)
May 15, 2024 5.018 5.100 4.933 5.070 41,669 +0.13(+2.63%)
May 14, 2024 4.815 4.940 4.815 4.940 74,056 +0.09(+1.82%)
May 13, 2024 4.805 4.851 4.782 4.851 56,261 +0.06(+1.28%)
May 10, 2024 4.805 4.810 4.719 4.790 63,245 +0.07(+1.48%)
May 09, 2024 4.470 4.800 4.470 4.720 52,499 +0.42(+9.82%)
May 08, 2024 4.310 4.310 4.298 4.298 5,106 -0.01(-0.31%)
May 07, 2024 4.160 4.311 4.160 4.311 9,944 +0.10(+2.38%)
May 06, 2024 4.000 4.250 4.000 4.211 3,873 +0.07(+1.76%)
May 03, 2024 4.125 4.138 4.125 4.138 1,253 -0.09(-2.17%)
May 02, 2024 4.102 4.230 4.100 4.230 54,400 +0.13(+3.17%)
May 01, 2024 4.088 4.120 4.088 4.100 2,920 -0.04(-1.04%)
Apr 30, 2024 4.210 4.225 4.143 4.143 25,391 -0.07(-1.73%)
Apr 29, 2024 4.139 4.240 4.139 4.216 5,902 +0.07(+1.59%)
Apr 26, 2024 4.050 4.186 4.010 4.150 13,319 +0.18(+4.53%)
Apr 25, 2024 3.941 3.975 3.941 3.970 23,600 -0.00(-0.05%)
Apr 24, 2024 3.958 3.972 3.958 3.972 6,200 -0.02(-0.45%)
Apr 23, 2024 3.950 4.000 3.950 3.990 5,270 +0.04(+1.01%)
Apr 22, 2024 4.000 4.030 3.950 3.950 5,820 -0.08(-2.11%)
Apr 19, 2024 3.950 4.035 3.950 4.035 5,181 +0.19(+4.81%)
Apr 18, 2024 3.940 3.940 3.850 3.850 56,583 -0.09(-2.28%)
Apr 17, 2024 4.010 4.070 3.940 3.940 2,325 -0.12(-2.96%)
Apr 16, 2024 4.050 4.081 4.050 4.060 1,663 -0.11(-2.70%)
Apr 15, 2024 4.107 4.180 4.107 4.173 4,608 +0.08(+2.02%)
Apr 12, 2024 4.160 4.180 4.085 4.090 4,853 -0.05(-1.26%)
Apr 11, 2024 4.127 4.142 4.092 4.142 3,864 +0.04(+1.02%)
Apr 10, 2024 4.010 4.100 4.010 4.100 1,276 +0.05(+1.12%)
Apr 09, 2024 4.054 4.054 4.054 4.054 181 -0.02(-0.38%)
Apr 08, 2024 4.010 4.070 4.000 4.070 13,396 +0.00(+0.00%)
Apr 05, 2024 4.145 4.200 4.070 4.070 7,242 -0.03(-0.73%)
Apr 04, 2024 4.030 4.102 3.850 4.100 10,247 +0.09(+2.14%)
Apr 03, 2024 3.930 4.014 3.900 4.014 3,275 +0.15(+3.99%)
Apr 02, 2024 3.790 3.860 3.784 3.860 12,886 +0.40(+11.49%)
Apr 01, 2024 3.462 3.462 3.462 3.462 1,052 -0.01(-0.22%)
Mar 28, 2024 3.542 3.542 3.470 3.470 4,447 +0.04(+1.17%)
Mar 27, 2024 3.432 3.432 3.415 3.430 12,722 -0.09(-2.56%)
Mar 25, 2024 3.520 54 +0.09(+2.62%)
Mar 22, 2024 3.460 3.460 3.424 3.430 6,350 -0.05(-1.44%)
Mar 21, 2024 3.475 3.480 3.475 3.480 805 -0.02(-0.49%)
Mar 20, 2024 3.480 3.497 3.480 3.497 992 +0.01(+0.37%)
Mar 19, 2024 3.470 3.490 3.468 3.484 1,780 -0.02(-0.51%)
Mar 18, 2024 3.477 3.502 3.477 3.502 6,244 -0.02(-0.45%)
Mar 15, 2024 3.518 3.518 3.518 3.518 1,012 +0.03(+0.76%)
Mar 14, 2024 3.510 3.510 3.491 3.491 11,626 -0.01(-0.25%)
Mar 13, 2024 3.517 3.517 3.500 3.500 2,689 -0.01(-0.28%)
Mar 12, 2024 3.550 3.550 3.510 3.510 10,830 +0.02(+0.48%)
Mar 11, 2024 3.520 3.520 3.480 3.493 3,800 -0.02(-0.44%)
Mar 08, 2024 3.500 3.580 3.490 3.509 1,769 -0.06(-1.77%)
Mar 07, 2024 3.491 3.572 3.491 3.572 10,686 +0.09(+2.64%)
Mar 06, 2024 3.540 3.540 3.480 3.480 5,875 -0.09(-2.52%)
Mar 05, 2024 3.540 3.570 3.535 3.570 3,381 +0.02(+0.56%)
Mar 04, 2024 3.540 3.582 3.500 3.550 16,988 +0.00(+0.14%)
Mar 01, 2024 3.420 3.545 3.250 3.545 15,149 +0.38(+12.09%)
Feb 29, 2024 3.136 3.202 3.127 3.163 2,553 +0.03(+0.83%)
Feb 28, 2024 3.200 3.210 3.136 3.136 10,441 -0.06(-1.98%)
Feb 27, 2024 3.110 3.220 3.110 3.200 3,654 +0.09(+2.94%)
Feb 26, 2024 3.100 3.108 3.100 3.108 3,563 +0.05(+1.75%)
Feb 23, 2024 3.071 3.071 3.055 3.055 848 -0.00(-0.16%)
Feb 22, 2024 3.080 3.080 3.060 3.060 991 -0.01(-0.33%)
Feb 21, 2024 3.070 3.070 3.070 3.070 379 +0.01(+0.33%)
Feb 20, 2024 3.060 3.076 3.057 3.060 6,158 +0.06(+2.00%)
Feb 14, 2024 3.000 0 +0.01(+0.33%)
Feb 13, 2024 3.000 3.000 2.990 2.990 637 -0.06(-2.03%)
Feb 12, 2024 3.065 3.065 3.042 3.052 1,778 -0.01(-0.26%)
Feb 09, 2024 3.100 3.100 3.060 3.060 8,125 -0.04(-1.29%)
Feb 08, 2024 3.100 3.100 3.100 3.100 1,451 +0.12(+3.92%)
Feb 06, 2024 2.983 1,009 +0.15(+5.22%)
Feb 05, 2024 2.880 2.946 2.835 2.835 7,221 -0.10(-3.24%)
Feb 02, 2024 2.970 2.972 2.930 2.930 11,260 -0.09(-2.88%)
Feb 01, 2024 3.017 3.017 3.017 3.017 526 -0.00(-0.10%)
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%)
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.