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 (%)
Feb 28, 2023 2.136 2.170 2.120 2.170 1,160 +0.01(+0.46%)
Feb 27, 2023 2.150 2.165 2.150 2.160 7,233 +0.06(+2.76%)
Feb 24, 2023 2.060 2.102 2.060 2.102 1,626 +0.09(+4.58%)
Feb 23, 2023 2.050 2.050 2.000 2.010 35,379 -0.03(-1.47%)
Feb 22, 2023 2.120 2.120 2.040 2.040 32,782 -0.07(-3.27%)
Feb 21, 2023 2.108 2.120 2.100 2.109 11,096 -0.03(-1.33%)
Feb 17, 2023 2.137 2.137 2.137 2.137 8,082 -0.05(-2.40%)
Feb 16, 2023 2.150 2.204 2.140 2.190 8,031 +0.04(+2.05%)
Feb 15, 2023 2.170 2.190 2.130 2.146 25,344 -0.05(-2.45%)
Feb 14, 2023 2.186 2.200 2.180 2.200 8,301 +0.06(+2.71%)
Feb 13, 2023 2.139 2.142 2.132 2.142 2,322 -0.01(-0.37%)
Feb 10, 2023 2.116 2.150 2.110 2.150 3,576 +0.06(+2.87%)
Feb 09, 2023 2.101 2.101 2.076 2.090 8,827 +0.03(+1.46%)
Feb 08, 2023 2.050 2.060 2.011 2.060 3,606 +0.02(+0.98%)
Feb 07, 2023 2.021 2.049 2.008 2.040 6,841 +0.05(+2.51%)
Feb 06, 2023 1.990 1.990 1.950 1.990 40,903 -0.01(-0.50%)
Feb 03, 2023 2.000 2.024 2.000 2.000 118,680 -0.01(-0.32%)
Feb 02, 2023 2.110 2.120 2.007 2.007 183,340 -0.13(-6.23%)
Feb 01, 2023 2.140 2.140 2.102 2.140 4,999 -0.00(-0.09%)
Jan 31, 2023 2.065 2.142 2.065 2.142 5,129 +0.10(+5.00%)
Jan 30, 2023 1.990 2.120 1.990 2.040 10,975 -0.05(-2.39%)
Jan 27, 2023 2.140 2.144 2.090 2.090 43,800 -0.03(-1.42%)
Jan 26, 2023 2.120 2.120 2.120 2.120 1,050 +0.05(+2.51%)
Jan 25, 2023 2.060 2.068 2.060 2.068 673 +0.01(+0.39%)
Jan 24, 2023 2.118 2.118 2.042 2.060 10,147 -0.04(-2.00%)
Jan 23, 2023 2.070 2.102 2.070 2.102 1,145 +0.01(+0.56%)
Jan 20, 2023 2.118 2.118 2.090 2.090 3,156 +0.01(+0.30%)
Jan 19, 2023 2.050 2.084 2.050 2.084 2,747 -0.01(-0.71%)
Jan 18, 2023 2.099 2.099 2.099 2.099 421 +0.06(+2.89%)
Jan 17, 2023 2.100 2.100 2.040 2.040 25,230 -0.00(-0.10%)
Jan 13, 2023 2.040 2.042 2.030 2.042 1,086 +0.01(+0.59%)
Jan 12, 2023 1.985 2.030 1.985 2.030 8,818 +0.07(+3.57%)
Jan 11, 2023 1.960 1.960 1.960 1.960 2,081 +0.02(+1.03%)
Jan 10, 2023 1.990 1.990 1.940 1.940 21,516 -0.06(-3.10%)
Jan 09, 2023 2.002 2.002 2.002 2.002 109 +0.02(+0.91%)
Jan 06, 2023 1.984 1.984 1.984 1.984 306 +0.02(+0.92%)
Jan 05, 2023 1.900 1.966 1.900 1.966 773 +0.04(+2.18%)
Jan 04, 2023 1.924 1.924 1.924 1.924 786 +0.01(+0.73%)
Jan 03, 2023 2.000 2.022 1.910 1.910 4,368 -0.12(-5.91%)
Dec 30, 2022 2.030 2.030 2.030 2.030 487 +0.00(+0.07%)
Dec 29, 2022 2.022 2.029 2.021 2.029 6,113 -0.17(-7.80%)
Dec 27, 2022 2.200 498 +0.15(+7.06%)
Dec 23, 2022 2.030 2.055 2.030 2.055 7,542 +0.07(+3.53%)
Dec 22, 2022 1.985 1.985 1.985 1.985 5,022 -0.07(-3.19%)
Dec 21, 2022 2.050 2.050 2.050 2.050 430 +0.04(+2.01%)
Dec 20, 2022 1.860 2.010 1.860 2.010 760 +0.03(+1.52%)
Dec 19, 2022 1.985 1.990 1.970 1.980 12,878 -0.01(-0.50%)
Dec 16, 2022 2.040 2.040 1.970 1.990 1,161 -0.04(-1.97%)
Dec 15, 2022 2.033 2.042 2.030 2.030 6,836 -0.03(-1.46%)
Dec 13, 2022 2.060 0 +0.08(+4.04%)
Dec 12, 2022 1.986 1.986 1.978 1.980 1,895 -0.01(-0.45%)
Dec 09, 2022 2.006 2.006 1.980 1.989 10,122 -0.04(-2.02%)
Dec 08, 2022 2.050 2.050 2.030 2.030 1,508 +0.02(+0.89%)
Dec 07, 2022 2.012 2.012 2.012 2.012 55,100 +0.01(+0.60%)
Dec 06, 2022 2.068 2.068 2.000 2.000 106,687 -0.14(-6.54%)
Dec 05, 2022 2.155 2.155 2.140 2.140 1,810 -0.03(-1.47%)
Dec 02, 2022 2.170 2.190 2.162 2.172 9,704 +0.01(+0.56%)
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.