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

Canadian Energy (OP: CESDF )

5.220 +0.011 (+0.22%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 13, 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 (%)
Mar 29, 2018 4.570 4.570 4.570 0 +0.10(+2.24%)
Mar 28, 2018 4.612 4.612 4.470 4.470 6,226 -0.16(-3.38%)
Mar 27, 2018 4.627 4.627 4.627 4.627 440 +0.03(+0.58%)
Mar 26, 2018 4.600 4.600 4.600 4.600 28,095 -0.03(-0.65%)
Mar 23, 2018 4.627 4.650 4.571 4.630 2,029 +0.03(+0.75%)
Mar 22, 2018 4.595 4.595 4.595 4.595 2,000 -0.06(-1.28%)
Mar 21, 2018 4.655 4.655 4.655 4.655 1,417 +0.17(+3.67%)
Mar 20, 2018 4.418 4.500 4.418 4.490 227,287 +0.30(+7.26%)
Mar 15, 2018 4.186 4.186 4.186 22 -0.09(-2.10%)
Mar 14, 2018 4.380 4.380 4.276 4.276 3,250 -0.19(-4.30%)
Mar 13, 2018 4.472 4.472 4.468 4.468 400 +0.01(+0.18%)
Mar 09, 2018 4.460 4.460 4.460 0 +0.02(+0.43%)
Mar 08, 2018 4.478 4.478 4.441 4.441 7,451 -0.09(-1.97%)
Mar 07, 2018 4.523 4.580 4.523 4.530 3,668 +0.28(+6.58%)
Mar 01, 2018 4.250 4.250 4.250 0 -0.25(-5.58%)
Feb 28, 2018 4.501 4.501 4.501 4.501 4,713 -0.08(-1.80%)
Feb 27, 2018 4.611 4.611 4.584 4.584 680 -0.02(-0.38%)
Feb 26, 2018 4.624 4.624 4.548 4.601 2,983 -0.03(-0.62%)
Feb 23, 2018 4.630 4.630 4.630 4.630 100 +0.23(+5.23%)
Feb 22, 2018 4.306 4.400 4.306 4.400 3,500 +0.16(+3.77%)
Feb 21, 2018 4.246 4.246 4.145 4.240 5,305 +0.06(+1.36%)
Feb 20, 2018 4.183 4.183 4.183 4.183 930 -0.06(-1.34%)
Feb 16, 2018 4.240 4.240 4.240 0 -0.12(-2.72%)
Feb 15, 2018 4.500 4.500 4.358 4.358 16,220 +0.06(+1.36%)
Feb 14, 2018 4.280 4.300 4.280 4.300 4,200 -0.11(-2.38%)
Feb 12, 2018 4.405 4.405 4.405 0 +0.27(+6.40%)
Feb 09, 2018 4.280 4.280 4.140 4.140 5,227 -0.24(-5.37%)
Feb 08, 2018 4.440 4.440 4.375 4.375 10,435 -0.09(-2.02%)
Feb 07, 2018 4.450 4.465 4.450 4.465 2,005 +0.02(+0.56%)
Feb 06, 2018 4.575 4.575 4.440 4.440 2,500 -0.13(-2.89%)
Feb 05, 2018 4.664 4.664 4.522 4.572 8,940 -0.26(-5.33%)
Feb 01, 2018 4.829 4.829 4.829 0 -0.02(-0.47%)
Jan 31, 2018 4.888 4.888 4.850 4.852 1,420 -0.07(-1.37%)
Jan 30, 2018 4.930 4.967 4.920 4.920 2,050 -0.16(-3.08%)
Jan 29, 2018 5.238 5.238 5.076 5.076 5,706 -0.17(-3.31%)
Jan 25, 2018 5.250 5.250 5.250 0 +0.11(+2.12%)
Jan 24, 2018 5.141 5.141 5.141 5.141 376 +0.13(+2.62%)
Jan 23, 2018 5.000 5.010 5.000 5.010 6,091 +0.05(+0.93%)
Jan 22, 2018 4.968 4.968 4.964 4.964 2,880 +0.07(+1.51%)
Jan 18, 2018 4.890 4.890 4.890 46 -0.15(-3.02%)
Jan 17, 2018 5.100 5.100 5.043 5.043 5,277 -0.02(-0.46%)
Jan 16, 2018 5.420 5.420 5.066 5.066 6,095 -0.30(-5.64%)
Jan 12, 2018 5.369 5.369 5.369 0 +0.11(+2.06%)
Jan 11, 2018 5.054 5.280 5.054 5.260 2,982 +0.10(+1.94%)
Jan 10, 2018 5.287 5.287 5.160 5.160 7,000 -0.14(-2.64%)
Jan 09, 2018 5.111 5.300 5.111 5.300 1,612 +0.18(+3.44%)
Jan 05, 2018 5.124 5.124 5.124 114 -0.13(-2.56%)
Jan 04, 2018 5.337 5.337 5.254 5.258 7,563 +0.02(+0.35%)
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.