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

Canadian Energy (OP: CESDF )

5.050 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 5, 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 (%)
Feb 28, 2020 1.438 1.520 1.430 1.520 31,200 +0.13(+9.35%)
Feb 27, 2020 1.443 1.443 1.390 1.390 383,570 -0.06(-4.20%)
Feb 26, 2020 1.450 1.451 1.450 1.451 16,911 -0.00(-0.32%)
Feb 25, 2020 1.456 1.456 1.440 1.456 200,613 -0.02(-1.07%)
Feb 24, 2020 1.445 1.486 1.424 1.471 87,124 -0.02(-1.44%)
Feb 21, 2020 1.489 1.494 1.489 1.493 204,600 -0.01(-0.47%)
Feb 20, 2020 1.500 1.500 1.500 1.500 300 +0.01(+0.60%)
Feb 19, 2020 1.461 1.491 1.461 1.491 159,267 +0.00(+0.07%)
Feb 18, 2020 1.490 1.490 1.490 79 +0.00(+0.00%)
Feb 14, 2020 1.490 1.490 1.490 9 +0.00(+0.00%)
Feb 13, 2020 1.495 1.495 1.490 1.490 3,400 -0.03(-1.68%)
Feb 12, 2020 1.515 1.515 1.515 1.515 2,001 -0.04(-2.27%)
Feb 06, 2020 1.551 1.551 1.551 0 +0.00(+0.00%)
Feb 05, 2020 1.530 1.579 1.530 1.551 23,870 +0.09(+6.17%)
Feb 04, 2020 1.460 1.460 1.460 75 +0.00(+0.00%)
Feb 03, 2020 1.454 1.460 1.454 1.460 3,371 +0.01(+0.72%)
Jan 31, 2020 1.500 1.500 1.450 1.450 1,800 -0.05(-3.33%)
Jan 30, 2020 1.540 1.540 1.500 1.500 13,300 -0.09(-5.78%)
Jan 29, 2020 1.592 1.592 1.592 1.592 300 +0.01(+0.76%)
Jan 28, 2020 1.554 1.580 1.550 1.580 6,608 +0.06(+3.97%)
Jan 27, 2020 1.520 1.520 1.520 1.520 524 -0.05(-3.24%)
Jan 24, 2020 1.575 1.575 1.571 1.571 5,000 -0.02(-1.29%)
Jan 23, 2020 1.608 1.608 1.590 1.591 3,075 -0.05(-2.98%)
Jan 22, 2020 1.640 1.640 1.640 1.640 800 +0.02(+1.23%)
Jan 21, 2020 1.550 1.629 1.550 1.620 3,664 +0.08(+5.47%)
Jan 17, 2020 1.560 1.560 1.536 1.536 12,500 -0.02(-1.06%)
Jan 16, 2020 1.550 1.560 1.545 1.552 12,900 +0.04(+2.81%)
Jan 15, 2020 1.510 1.510 1.510 26 +0.00(+0.00%)
Jan 14, 2020 1.510 1.510 1.510 1.510 120 -0.01(-0.66%)
Jan 13, 2020 1.560 1.560 1.520 1.520 2,313 -0.04(-2.28%)
Jan 10, 2020 1.586 1.586 1.555 1.555 3,900 -0.01(-0.93%)
Jan 09, 2020 1.610 1.610 1.560 1.570 21,566 -0.07(-4.27%)
Jan 08, 2020 1.700 1.700 1.640 1.640 10,700 -0.09(-4.93%)
Jan 07, 2020 1.748 1.748 1.725 1.725 4,304 -0.01(-0.52%)
Jan 06, 2020 1.734 1.734 1.734 1.734 149 +0.01(+0.81%)
Jan 03, 2020 1.720 1.720 1.720 1.720 1,000 +0.00(+0.00%)
Jan 02, 2020 1.770 1.770 1.720 1.720 3,520 -0.06(-3.37%)
Dec 31, 2019 1.780 1.800 1.780 1.780 29,900 +0.02(+1.14%)
Dec 30, 2019 1.777 1.780 1.752 1.760 31,193 -0.06(-3.25%)
Dec 27, 2019 1.828 1.843 1.819 1.819 6,700 +0.01(+0.51%)
Dec 24, 2019 1.810 1.810 1.810 0 -0.00(-0.24%)
Dec 23, 2019 1.814 1.814 1.814 1.814 1,640 +0.02(+1.02%)
Dec 20, 2019 1.784 1.808 1.784 1.796 29,100 +0.04(+2.16%)
Dec 19, 2019 1.705 1.800 1.680 1.758 31,930 +0.09(+5.59%)
Dec 18, 2019 1.698 1.700 1.665 1.665 28,664 +0.02(+0.91%)
Dec 17, 2019 1.620 1.680 1.611 1.650 53,727 +0.05(+3.12%)
Dec 16, 2019 1.581 1.600 1.580 1.600 8,545 +0.04(+2.43%)
Dec 13, 2019 1.535 1.562 1.535 1.562 21,900 +0.03(+1.80%)
Dec 12, 2019 1.526 1.545 1.526 1.534 6,265 +0.08(+5.17%)
Dec 11, 2019 1.459 1.459 1.459 1.459 1,065 +0.03(+2.03%)
Dec 10, 2019 1.440 1.440 1.420 1.430 29,100 +0.00(+0.00%)
Dec 09, 2019 1.440 1.440 1.419 1.430 24,210 -0.03(-2.05%)
Dec 06, 2019 1.470 1.470 1.460 1.460 1,300 -0.01(-0.69%)
Dec 05, 2019 1.448 1.476 1.410 1.470 9,000 +0.04(+2.96%)
Dec 04, 2019 1.390 1.440 1.390 1.428 19,000 +0.04(+3.08%)
Dec 03, 2019 1.373 1.385 1.365 1.385 61,968 -0.02(-1.58%)
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.