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

Canadian Energy (OP: CESDF )

4.970 -0.070 (-1.39%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2017 5.492 5.492 5.492 5.492 200 +0.04(+0.69%)
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%)
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.