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 (%)
Apr 30, 2020 0.8169 0.8620 0.8110 0.8370 8,349 +0.08(+10.13%)
Apr 29, 2020 0.7383 0.7600 0.7383 0.7600 1,401 +0.14(+22.58%)
Apr 28, 2020 0.6200 0.6200 0.6200 0.6200 1,520 +0.02(+2.56%)
Apr 27, 2020 0.6005 0.6096 0.5905 0.6045 1,550 +0.04(+6.50%)
Apr 24, 2020 0.5676 0.5676 0.5676 0.5676 200 -0.05(-8.45%)
Apr 23, 2020 0.6218 0.6320 0.6195 0.6200 11,803 +0.07(+12.26%)
Apr 22, 2020 0.5850 0.5850 0.5523 0.5523 10,064 -0.02(-3.27%)
Apr 21, 2020 0.5635 0.5710 0.5420 0.5710 9,702 -0.04(-6.56%)
Apr 20, 2020 0.6280 0.6719 0.6111 0.6111 16,740 -0.06(-9.01%)
Apr 17, 2020 0.6850 0.6861 0.6716 0.6716 89,400 +0.01(+0.83%)
Apr 16, 2020 0.6661 0.6661 0.6661 0.6661 600 -0.01(-2.13%)
Apr 15, 2020 0.6786 0.6806 0.6785 0.6806 10,636 -0.07(-9.43%)
Apr 14, 2020 0.7530 0.7580 0.7515 0.7515 34,016 -0.01(-0.86%)
Apr 13, 2020 0.7440 0.7710 0.7259 0.7580 8,850 -0.01(-1.56%)
Apr 09, 2020 0.7878 0.7940 0.7700 0.7700 1,200 +0.00(+0.26%)
Apr 08, 2020 0.6966 0.7680 0.6857 0.7680 13,000 +0.08(+12.23%)
Apr 07, 2020 0.6650 0.6843 0.6590 0.6843 84,059 +0.06(+9.75%)
Apr 06, 2020 0.6235 0.6235 0.6235 0.6235 142 +0.00(+0.40%)
Apr 03, 2020 0.5990 0.6210 0.5990 0.6210 3,800 +0.07(+13.51%)
Apr 02, 2020 0.5393 0.5640 0.5393 0.5471 15,017 +0.05(+10.08%)
Apr 01, 2020 0.5113 0.5148 0.4750 0.4970 30,500 -0.01(-1.68%)
Mar 31, 2020 0.5020 0.5530 0.4980 0.5055 16,008 +0.07(+15.83%)
Mar 30, 2020 0.4189 0.4364 0.4189 0.4364 5,500 +0.02(+3.90%)
Mar 27, 2020 0.3987 0.4200 0.3987 0.4200 1,100 -0.03(-5.77%)
Mar 26, 2020 0.4673 0.4800 0.4400 0.4457 17,420 -0.03(-6.05%)
Mar 25, 2020 0.4269 0.4744 0.4160 0.4744 7,645 +0.04(+9.18%)
Mar 24, 2020 0.4925 0.4925 0.4345 0.4345 26,188 -0.03(-6.56%)
Mar 23, 2020 0.4925 0.5233 0.4650 0.4650 17,751 -0.03(-7.00%)
Mar 20, 2020 0.5640 0.5640 0.5000 0.5000 4,500 -0.04(-7.92%)
Mar 19, 2020 0.5690 0.5697 0.5430 0.5430 6,585 +0.05(+9.54%)
Mar 18, 2020 0.4962 0.5400 0.4957 0.4957 77,234 -0.02(-4.06%)
Mar 17, 2020 0.5694 0.5694 0.4918 0.5167 58,725 -0.02(-4.31%)
Mar 16, 2020 0.5820 0.5850 0.5400 0.5400 40,825 -0.06(-10.74%)
Mar 13, 2020 0.6400 0.6400 0.5765 0.6050 7,700 -0.06(-9.53%)
Mar 12, 2020 0.6136 0.6820 0.6136 0.6687 4,300 -0.10(-12.57%)
Mar 11, 2020 0.7985 0.7985 0.7595 0.7648 100,100 -0.09(-10.02%)
Mar 10, 2020 0.9050 0.9200 0.8412 0.8500 27,600 -0.02(-2.22%)
Mar 09, 2020 0.8500 0.8800 0.8500 0.8693 168,700 -0.56(-39.19%)
Mar 06, 2020 1.415 1.429 1.405 1.429 20,600 -0.03(-2.09%)
Mar 05, 2020 1.465 1.470 1.452 1.460 6,575 -0.02(-1.46%)
Mar 03, 2020 1.482 1.482 1.482 0 -0.03(-1.87%)
Mar 02, 2020 1.510 1.510 1.510 1.510 32,882 -0.01(-0.66%)
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%)
Dec 02, 2019 1.407 1.407 1.407 1.407 30,000 -0.01(-0.55%)
Nov 29, 2019 1.415 1.415 1.415 1.415 2,500 +0.06(+4.28%)
Nov 27, 2019 1.335 1.357 1.335 1.357 1,500 -0.01(-0.96%)
Nov 26, 2019 1.390 1.390 1.340 1.370 44,329 -0.03(-2.14%)
Nov 25, 2019 1.420 1.420 1.400 1.400 3,813 -0.05(-3.45%)
Nov 21, 2019 1.450 1.450 1.450 0 +0.06(+4.20%)
Nov 20, 2019 1.360 1.392 1.360 1.392 7,000 +0.02(+1.38%)
Nov 19, 2019 1.454 1.454 1.370 1.373 14,865 -0.10(-6.78%)
Nov 18, 2019 1.460 1.490 1.460 1.472 18,943 +0.03(+2.26%)
Nov 15, 2019 1.412 1.440 1.410 1.440 40,700 +0.03(+2.13%)
Nov 14, 2019 1.395 1.410 1.395 1.410 20,000 +0.07(+5.36%)
Nov 13, 2019 1.336 1.338 1.336 1.338 16,006 -0.03(-1.96%)
Nov 11, 2019 1.365 1.365 1.365 0 -0.01(-1.09%)
Nov 08, 2019 1.370 1.380 1.370 1.380 400 -0.06(-4.17%)
Nov 07, 2019 1.428 1.440 1.425 1.440 31,500 +0.01(+0.95%)
Nov 06, 2019 1.415 1.427 1.415 1.427 3,020 +0.03(+1.79%)
Nov 05, 2019 1.390 1.418 1.390 1.401 60,230 -0.01(-0.95%)
Nov 04, 2019 1.400 1.415 1.400 1.415 2,000 +0.06(+4.82%)
Nov 01, 2019 1.325 1.350 1.325 1.350 68,800 +0.02(+1.50%)
Oct 31, 2019 1.342 1.360 1.330 1.330 22,720 -0.02(-1.48%)
Oct 30, 2019 1.340 1.370 1.340 1.350 47,093 -0.03(-2.17%)
Oct 29, 2019 1.385 1.397 1.380 1.380 39,150 -0.06(-4.17%)
Oct 28, 2019 1.440 1.440 1.440 1.440 215 +0.00(+0.29%)
Oct 25, 2019 1.465 1.465 1.436 1.436 13,600 -0.02(-1.19%)
Oct 24, 2019 1.450 1.465 1.450 1.453 10,000 -0.01(-0.81%)
Oct 23, 2019 1.465 1.465 1.465 1.465 300 +0.01(+1.00%)
Oct 21, 2019 1.450 1.450 1.450 0 -0.04(-2.65%)
Oct 18, 2019 1.497 1.497 1.490 1.490 2,600 -0.05(-3.18%)
Oct 17, 2019 1.542 1.547 1.539 1.539 6,560 +0.15(+10.70%)
Oct 14, 2019 1.390 1.390 1.390 0 -0.16(-10.32%)
Oct 11, 2019 1.551 1.557 1.550 1.550 50,800 +0.03(+2.20%)
Oct 10, 2019 1.518 1.518 1.517 1.517 2,385 +0.00(+0.15%)
Oct 09, 2019 1.515 1.515 1.494 1.514 103,500 +0.01(+0.96%)
Oct 07, 2019 1.500 1.500 1.500 0 +0.03(+2.39%)
Oct 04, 2019 1.465 1.465 1.465 1.465 4,000 -0.02(-1.14%)
Oct 03, 2019 1.450 1.482 1.440 1.482 11,256 -0.03(-1.86%)
Oct 01, 2019 1.510 1.510 1.510 0 -0.01(-0.66%)
Sep 30, 2019 1.520 1.520 1.520 1.520 13,937 +0.01(+0.63%)
Sep 26, 2019 1.510 1.510 1.510 0 -0.03(-2.21%)
Sep 25, 2019 1.520 1.545 1.520 1.545 1,218 -0.02(-1.13%)
Sep 24, 2019 1.600 1.600 1.562 1.562 12,900 -0.04(-2.36%)
Sep 23, 2019 1.600 1.600 1.600 18 +0.00(+0.00%)
Sep 19, 2019 1.600 1.600 1.600 0 -0.02(-1.23%)
Sep 17, 2019 1.620 1.620 1.620 0 -0.02(-1.00%)
Sep 16, 2019 1.730 1.730 1.630 1.636 9,361 +0.09(+5.92%)
Sep 12, 2019 1.545 1.545 1.545 0 -0.09(-5.56%)
Sep 10, 2019 1.636 1.636 1.636 0 +0.08(+4.85%)
Sep 09, 2019 1.560 1.560 1.560 1.560 5,000 +0.08(+5.07%)
Sep 06, 2019 1.485 1.485 1.485 1.485 2,000 -0.01(-0.74%)
Sep 05, 2019 1.496 1.496 1.496 1.496 210 +0.05(+3.17%)
Sep 03, 2019 1.450 1.450 1.450 0 -0.02(-1.12%)
Aug 30, 2019 1.450 1.466 1.427 1.466 14,500 +0.04(+2.55%)
Aug 29, 2019 1.360 1.430 1.360 1.430 44,904 +0.09(+6.72%)
Aug 28, 2019 1.370 1.370 1.340 1.340 5,556 -0.03(-2.19%)
Aug 27, 2019 1.370 1.370 1.370 1.370 20,000 -0.13(-8.64%)
Aug 23, 2019 1.500 1.500 1.500 0 -0.03(-2.06%)
Aug 22, 2019 1.560 1.590 1.530 1.531 58,650 -0.04(-2.47%)
Aug 21, 2019 1.560 1.590 1.560 1.570 25,600 +0.06(+4.28%)
Aug 20, 2019 1.506 1.506 1.506 1.506 370 +0.01(+0.37%)
Aug 19, 2019 1.500 1.500 1.500 1.500 400 +0.13(+9.22%)
Aug 16, 2019 1.358 1.391 1.350 1.373 55,300 -0.00(-0.30%)
Aug 15, 2019 1.300 1.378 1.300 1.378 17,035 +0.03(+2.08%)
Aug 14, 2019 1.330 1.349 1.318 1.349 2,190 -0.19(-12.37%)
Aug 13, 2019 1.540 1.540 1.540 1.540 32,000 +0.02(+1.56%)
Aug 09, 2019 1.516 1.516 1.516 0 +0.23(+17.55%)
Aug 07, 2019 1.290 1.290 1.290 0 -0.02(-1.49%)
Aug 06, 2019 1.319 1.319 1.308 1.310 11,600 +0.04(+3.11%)
Aug 05, 2019 1.370 1.370 1.270 1.270 1,500 -0.08(-6.16%)
Aug 02, 2019 1.356 1.356 1.351 1.353 11,600 -0.02(-1.41%)
Aug 01, 2019 1.374 1.374 1.365 1.373 11,100 -0.09(-5.98%)
Jul 31, 2019 1.460 1.460 1.460 1.460 10,000 -0.03(-2.02%)
Jul 30, 2019 1.460 1.490 1.460 1.490 7,350 +0.00(+0.22%)
Jul 29, 2019 1.487 1.487 1.487 1.487 2,400 -0.08(-5.29%)
Jul 26, 2019 1.570 1.570 1.570 1.570 5,500 -0.01(-0.63%)
Jul 25, 2019 1.574 1.580 1.573 1.580 10,055 -0.04(-2.70%)
Jul 24, 2019 1.624 1.624 1.624 1.624 10,030 -0.01(-0.37%)
Jul 23, 2019 1.630 1.630 1.630 1.630 5,000 -0.02(-1.01%)
Jul 22, 2019 1.630 1.647 1.630 1.647 100,000 +0.02(+1.02%)
Jul 19, 2019 1.582 1.630 1.582 1.630 3,100 +0.04(+2.52%)
Jul 18, 2019 1.590 1.590 1.590 1.590 1,300 -0.03(-1.85%)
Jul 17, 2019 1.580 1.620 1.580 1.620 11,286 -0.03(-2.02%)
Jul 15, 2019 1.653 1.653 1.653 0 +0.00(+0.00%)
Jul 12, 2019 1.665 1.665 1.653 1.653 300 -0.03(-1.82%)
Jul 11, 2019 1.710 1.717 1.684 1.684 5,500 -0.06(-3.62%)
Jul 10, 2019 1.747 1.747 1.747 1.747 2,000 +0.07(+4.42%)
Jul 09, 2019 1.673 1.673 1.673 1.673 500 -0.13(-7.03%)
Jul 08, 2019 1.785 1.800 1.785 1.800 1,936 +0.09(+5.08%)
Jul 05, 2019 1.700 1.713 1.700 1.713 5,200 -0.01(-0.44%)
Jul 03, 2019 1.735 1.735 1.720 1.720 7,000 -0.10(-5.32%)
Jul 02, 2019 1.817 1.817 1.817 1.817 1,980 +0.12(+6.89%)
Jul 01, 2019 1.700 1.700 1.700 1.700 6,669 -0.13(-7.18%)
Jun 28, 2019 1.831 1.831 1.831 1.831 300 +0.04(+2.32%)
Jun 27, 2019 1.860 1.860 1.790 1.790 1,610 -0.06(-3.40%)
Jun 26, 2019 1.706 1.853 1.706 1.853 20,323 +0.17(+10.30%)
Jun 25, 2019 1.760 1.760 1.680 1.680 3,200 -0.06(-3.45%)
Jun 24, 2019 1.780 1.780 1.740 1.740 7,250 -0.01(-0.57%)
Jun 21, 2019 1.750 1.750 1.750 1.750 31,200 +0.05(+3.04%)
Jun 20, 2019 1.710 1.710 1.690 1.698 5,500 +0.01(+0.38%)
Jun 19, 2019 1.681 1.732 1.681 1.692 11,115 +0.02(+1.32%)
Jun 18, 2019 1.745 1.752 1.670 1.670 4,950 -0.03(-1.76%)
Jun 17, 2019 1.688 1.700 1.680 1.700 7,000 +0.05(+2.98%)
Jun 14, 2019 1.651 1.651 1.651 1.651 600 -0.02(-1.39%)
Jun 13, 2019 1.690 1.690 1.674 1.674 1,193 -0.00(-0.06%)
Jun 12, 2019 1.675 1.675 1.675 1.675 500 -0.11(-6.42%)
Jun 11, 2019 1.750 1.800 1.750 1.790 500 +0.08(+4.38%)
Jun 10, 2019 1.715 1.715 1.715 1.715 4,060 +0.03(+1.50%)
Jun 07, 2019 1.690 1.690 1.690 1.690 10,000 +0.09(+5.60%)
Jun 05, 2019 1.600 1.600 1.600 0 -0.04(-2.33%)
Jun 04, 2019 1.640 1.690 1.638 1.638 57,015 -0.03(-1.91%)
Jun 03, 2019 1.670 1.670 1.670 1.670 100 +0.08(+5.03%)
May 31, 2019 1.590 1.590 1.590 1.590 40,000 -0.14(-7.83%)
May 30, 2019 1.714 1.725 1.714 1.725 200 +0.01(+0.56%)
May 29, 2019 1.700 1.720 1.700 1.715 11,500 -0.00(-0.14%)
May 28, 2019 1.690 1.718 1.674 1.718 4,780 +0.06(+3.48%)
May 24, 2019 1.660 1.660 1.660 1.660 5,600 -0.00(-0.28%)
May 23, 2019 1.664 1.665 1.644 1.665 1,600 -0.14(-7.52%)
May 21, 2019 1.800 1.800 1.800 0 -0.02(-1.19%)
May 17, 2019 1.822 1.822 1.822 0 +0.06(+3.24%)
May 16, 2019 1.846 1.846 1.764 1.764 2,600 -0.09(-4.63%)
May 14, 2019 1.850 1.850 1.850 0 +0.03(+1.62%)
May 13, 2019 1.833 1.835 1.821 1.821 4,972 -0.11(-5.67%)
May 10, 2019 1.910 1.930 1.910 1.930 700 +0.23(+13.52%)
May 09, 2019 1.692 1.700 1.692 1.700 2,392 -0.01(-0.58%)
May 08, 2019 1.716 1.716 1.700 1.710 12,200 +0.03(+2.03%)
May 07, 2019 1.726 1.760 1.676 1.676 37,126 -0.10(-5.38%)
May 03, 2019 1.771 1.771 1.771 0 +0.01(+0.64%)
May 02, 2019 1.825 1.825 1.760 1.760 3,775 -0.10(-5.54%)
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.