Skip to main content

Canadian Energy (OP: CESDF )

5.233 +0.153 (+3.01%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.930 1.973 1.930 1.970 14,320 +0.04(+2.07%)
Apr 27, 2023 2.000 2.000 1.930 1.930 12,068 -0.02(-1.03%)
Apr 26, 2023 1.983 1.983 1.948 1.950 7,095 -0.02(-1.12%)
Apr 25, 2023 1.955 1.972 1.946 1.972 16,769 +0.00(+0.10%)
Apr 24, 2023 1.930 1.980 1.930 1.970 15,811 +0.04(+2.34%)
Apr 21, 2023 2.110 2.110 1.920 1.925 3,303 -0.07(-3.75%)
Apr 20, 2023 2.000 2.000 1.970 2.000 1,539 +0.00(+0.00%)
Apr 19, 2023 2.020 2.020 2.000 2.000 1,602 -0.04(-1.77%)
Apr 18, 2023 2.020 2.036 2.020 2.036 7,831 +0.02(+0.79%)
Apr 17, 2023 2.026 2.026 2.000 2.020 1,734 -0.04(-1.94%)
Apr 14, 2023 2.040 2.060 2.040 2.060 542 -0.03(-1.25%)
Apr 13, 2023 2.100 2.100 2.086 2.086 23,702 +0.02(+0.77%)
Apr 12, 2023 2.063 2.070 2.063 2.070 2,323 -0.01(-0.48%)
Apr 11, 2023 2.030 2.080 2.010 2.080 3,042 +0.07(+3.28%)
Apr 10, 2023 2.030 2.030 2.014 2.014 476 -0.02(-1.03%)
Apr 06, 2023 1.991 2.035 1.991 2.035 4,294 +0.02(+0.74%)
Apr 05, 2023 2.000 2.030 1.990 2.020 2,957 +0.00(+0.00%)
Apr 04, 2023 2.032 2.044 1.990 2.020 55,414 -0.03(-1.23%)
Apr 03, 2023 2.054 2.057 2.045 2.045 3,892 +0.06(+2.99%)
Mar 31, 2023 2.000 2.013 1.986 1.986 11,202 +0.01(+0.29%)
Mar 30, 2023 1.972 1.980 1.970 1.980 752 +0.01(+0.51%)
Mar 29, 2023 1.970 1.970 1.968 1.970 20,364 +0.04(+2.07%)
Mar 28, 2023 1.930 1.930 1.930 1.930 497 -0.01(-0.52%)
Mar 27, 2023 1.890 1.940 1.890 1.940 672 +0.07(+3.98%)
Mar 24, 2023 1.848 1.890 1.848 1.866 3,598 -0.01(-0.76%)
Mar 23, 2023 1.933 1.933 1.880 1.880 2,285 -0.06(-3.09%)
Mar 22, 2023 1.980 1.980 1.930 1.940 3,684 -0.03(-1.52%)
Mar 21, 2023 1.990 1.990 1.970 1.970 883 +0.03(+1.55%)
Mar 20, 2023 1.930 1.950 1.904 1.940 44,011 +0.07(+3.74%)
Mar 17, 2023 1.875 1.890 1.870 1.870 2,345 -0.07(-3.61%)
Mar 16, 2023 1.950 1.950 1.905 1.940 7,277 -0.01(-0.51%)
Mar 15, 2023 1.958 1.958 1.880 1.950 85,650 -0.10(-4.79%)
Mar 14, 2023 2.122 2.122 2.048 2.048 6,816 -0.06(-2.94%)
Mar 13, 2023 2.000 2.114 2.000 2.110 10,817 +0.10(+5.08%)
Mar 10, 2023 2.093 2.093 2.008 2.008 22,479 -0.00(-0.10%)
Mar 09, 2023 2.210 2.210 2.010 2.010 7,971 -0.11(-5.19%)
Mar 08, 2023 2.120 2.120 2.120 2.120 358 -0.01(-0.47%)
Mar 07, 2023 2.130 2.130 2.130 2.130 729 -0.05(-2.29%)
Mar 06, 2023 2.210 2.210 2.180 2.180 3,678 -0.04(-1.80%)
Mar 03, 2023 2.205 2.220 2.205 2.220 2,368 +0.00(+0.18%)
Mar 02, 2023 2.214 2.216 2.199 2.216 3,123 -0.01(-0.63%)
Mar 01, 2023 2.200 2.230 2.180 2.230 5,005 +0.06(+2.76%)
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%)
Dec 01, 2022 2.160 2.160 2.140 2.160 1,254 +0.02(+0.93%)
Nov 30, 2022 2.090 2.140 2.090 2.140 605,930 +0.07(+3.38%)
Nov 29, 2022 2.060 2.070 2.060 2.070 8,870 -0.01(-0.58%)
Nov 28, 2022 2.082 2.082 2.082 2.082 3,095 -0.10(-4.50%)
Nov 25, 2022 2.180 2.180 2.160 2.180 4,597 -0.01(-0.59%)
Nov 23, 2022 2.170 2.193 2.170 2.193 1,256 +0.13(+6.46%)
Nov 21, 2022 2.060 30 -0.09(-4.10%)
Nov 18, 2022 2.130 2.148 2.100 2.148 5,582 -0.01(-0.49%)
Nov 17, 2022 2.185 2.200 2.100 2.159 14,716 -0.05(-2.08%)
Nov 16, 2022 2.299 2.299 2.194 2.204 3,609 -0.09(-3.74%)
Nov 15, 2022 2.210 2.296 2.190 2.290 18,709 +0.06(+2.69%)
Nov 14, 2022 2.300 2.310 2.223 2.230 52,119 -0.10(-4.29%)
Nov 11, 2022 2.410 2.410 2.310 2.330 26,986 -0.02(-0.85%)
Nov 10, 2022 2.310 2.370 2.310 2.350 62,635 +0.16(+7.23%)
Nov 09, 2022 2.220 2.242 2.192 2.192 18,317 -0.09(-3.88%)
Nov 08, 2022 2.278 2.282 2.278 2.280 3,372 -0.01(-0.44%)
Nov 07, 2022 2.326 2.326 2.285 2.290 13,867 +0.02(+0.69%)
Nov 04, 2022 2.240 2.274 2.230 2.274 21,483 +0.09(+4.23%)
Nov 03, 2022 2.110 2.182 2.110 2.182 4,296 +0.08(+3.90%)
Nov 02, 2022 2.116 2.156 2.100 2.100 12,705 -0.02(-0.94%)
Nov 01, 2022 2.140 2.140 2.100 2.120 16,359 +0.00(+0.00%)
Oct 31, 2022 1.940 2.122 1.940 2.120 10,523 -0.01(-0.28%)
Oct 28, 2022 2.130 2.130 2.120 2.126 15,133 -0.06(-2.57%)
Oct 27, 2022 2.195 2.216 2.130 2.182 56,856 +0.07(+3.41%)
Oct 26, 2022 1.980 2.130 1.980 2.110 7,780 +0.13(+6.62%)
Oct 25, 2022 1.960 1.980 1.957 1.979 18,390 +0.03(+1.49%)
Oct 24, 2022 1.920 1.950 1.900 1.950 44,761 +0.04(+2.09%)
Oct 21, 2022 1.910 1.910 1.880 1.910 5,858 +0.03(+1.60%)
Oct 20, 2022 1.911 1.912 1.861 1.880 13,327 +0.00(+0.27%)
Oct 19, 2022 1.880 1.887 1.875 1.875 2,502 +0.02(+1.35%)
Oct 18, 2022 1.830 1.850 1.820 1.850 6,127 +0.02(+1.09%)
Oct 17, 2022 1.800 1.830 1.800 1.830 13,977 +0.07(+3.98%)
Oct 14, 2022 1.810 1.810 1.760 1.760 7,501 -0.06(-3.30%)
Oct 13, 2022 1.800 1.820 1.800 1.820 1,630 +0.09(+5.20%)
Oct 12, 2022 1.730 1.730 1.730 1.730 439 -0.03(-1.93%)
Oct 11, 2022 1.760 1.800 1.738 1.764 1,397 -0.04(-2.46%)
Oct 07, 2022 1.808 119 +0.02(+0.92%)
Oct 06, 2022 1.840 1.840 1.776 1.792 1,630 +0.02(+1.24%)
Oct 05, 2022 1.740 1.780 1.740 1.770 3,234 +0.05(+3.09%)
Oct 04, 2022 1.717 1.717 1.717 1.717 223 +0.04(+2.32%)
Oct 03, 2022 1.676 1.680 1.620 1.678 7,506 +0.09(+5.80%)
Sep 30, 2022 1.600 1.600 1.586 1.586 1,169 -0.02(-1.49%)
Sep 29, 2022 1.615 1.615 1.610 1.610 1,197 -0.05(-3.01%)
Sep 28, 2022 1.555 1.660 1.555 1.660 3,498 +0.09(+5.73%)
Sep 27, 2022 1.608 1.620 1.560 1.570 35,296 +0.04(+2.61%)
Sep 26, 2022 1.650 1.650 1.530 1.530 22,994 -0.05(-3.04%)
Sep 23, 2022 1.614 1.614 1.575 1.578 18,304 -0.13(-7.45%)
Sep 22, 2022 1.773 1.773 1.690 1.705 14,801 -0.07(-4.21%)
Sep 20, 2022 1.780 24 -0.06(-3.18%)
Sep 19, 2022 1.798 1.840 1.790 1.839 12,651 +0.04(+2.14%)
Sep 16, 2022 1.825 1.840 1.800 1.800 63,115 -0.15(-7.69%)
Sep 15, 2022 1.930 1.980 1.930 1.950 11,855 +0.00(+0.00%)
Sep 14, 2022 1.880 1.950 1.880 1.950 28,206 +0.08(+4.50%)
Sep 13, 2022 1.875 1.880 1.860 1.866 861 -0.06(-3.22%)
Sep 12, 2022 1.940 1.960 1.928 1.928 24,013 +0.02(+0.94%)
Sep 09, 2022 1.870 1.916 1.870 1.910 97,939 +0.09(+4.92%)
Sep 08, 2022 1.790 1.840 1.790 1.821 25,877 -0.01(-0.52%)
Sep 07, 2022 1.790 1.830 1.750 1.830 5,039 +0.02(+1.10%)
Sep 06, 2022 1.841 1.856 1.810 1.810 19,372 -0.05(-2.66%)
Sep 02, 2022 1.830 1.860 1.830 1.859 12,481 +0.06(+3.28%)
Sep 01, 2022 1.802 1.802 1.790 1.800 6,086 -0.10(-5.19%)
Aug 31, 2022 1.930 1.936 1.899 1.899 6,726 -0.01(-0.37%)
Aug 30, 2022 1.952 1.952 1.900 1.906 14,901 -0.11(-5.41%)
Aug 29, 2022 1.960 2.020 1.960 2.015 49,150 -0.04(-2.18%)
Aug 26, 2022 2.070 2.070 2.030 2.060 1,320 -0.01(-0.48%)
Aug 25, 2022 2.100 2.100 2.070 2.070 10,105 -0.02(-0.83%)
Aug 24, 2022 2.080 2.110 2.070 2.087 6,912 +0.02(+0.74%)
Aug 23, 2022 2.080 2.090 2.030 2.072 7,429 +0.07(+3.60%)
Aug 22, 2022 1.990 2.000 1.953 2.000 4,242 -0.00(-0.06%)
Aug 19, 2022 2.020 2.030 2.000 2.001 18,330 -0.04(-1.90%)
Aug 18, 2022 2.054 2.054 2.000 2.040 44,745 +0.00(+0.00%)
Aug 17, 2022 2.038 2.050 2.038 2.040 13,924 -0.03(-1.45%)
Aug 16, 2022 2.070 2.095 2.070 2.070 10,850 +0.00(+0.00%)
Aug 15, 2022 2.200 2.220 2.050 2.070 39,891 -0.17(-7.42%)
Aug 12, 2022 2.260 2.300 2.202 2.236 30,193 +0.04(+2.00%)
Aug 11, 2022 2.110 2.192 2.110 2.192 19,058 +0.11(+5.38%)
Aug 10, 2022 2.050 2.100 2.012 2.080 40,328 +0.10(+5.05%)
Aug 08, 2022 1.980 30 +0.04(+2.06%)
Aug 05, 2022 1.930 1.940 1.930 1.940 1,155 -0.02(-1.02%)
Aug 04, 2022 1.980 1.980 1.960 1.960 2,028 -0.03(-1.51%)
Aug 03, 2022 2.010 2.050 1.990 1.990 4,764 -0.06(-2.97%)
Aug 02, 2022 2.070 2.070 2.050 2.051 1,829 +0.00(+0.05%)
Aug 01, 2022 2.030 2.050 2.030 2.050 3,250 -0.01(-0.51%)
Jul 29, 2022 2.066 2.073 2.061 2.061 2,401 +0.06(+3.03%)
Jul 28, 2022 1.970 2.000 1.960 2.000 2,240 +0.06(+3.20%)
Jul 27, 2022 1.970 1.970 1.930 1.938 6,279 -0.02(-1.12%)
Jul 26, 2022 2.000 2.000 1.934 1.960 19,220 +0.00(+0.26%)
Jul 25, 2022 1.950 1.955 1.820 1.955 3,437 +0.13(+7.41%)
Jul 22, 2022 1.900 1.920 1.820 1.820 36,939 +0.03(+1.68%)
Jul 21, 2022 1.750 1.810 1.732 1.790 10,758 +0.01(+0.56%)
Jul 20, 2022 1.795 1.800 1.780 1.780 6,006 -0.03(-1.60%)
Jul 19, 2022 1.810 1.830 1.809 1.809 1,450 +0.06(+3.37%)
Jul 18, 2022 1.790 1.790 1.750 1.750 5,180 +0.06(+3.55%)
Jul 15, 2022 1.611 1.690 1.611 1.690 4,793 +0.11(+6.96%)
Jul 14, 2022 1.620 1.648 1.553 1.580 51,995 -0.13(-7.60%)
Jul 13, 2022 1.710 1.710 1.700 1.710 9,710 +0.01(+0.59%)
Jul 12, 2022 1.700 1.730 1.700 1.700 1,020 -0.05(-2.86%)
Jul 11, 2022 1.750 1.750 1.745 1.750 5,632 -0.07(-3.85%)
Jul 08, 2022 1.760 1.860 1.760 1.820 14,981 -0.02(-1.09%)
Jul 07, 2022 1.800 1.856 1.800 1.840 56,407 +0.17(+10.18%)
Jul 06, 2022 1.688 1.740 1.640 1.670 39,605 -0.05(-2.91%)
Jul 05, 2022 1.758 1.790 1.700 1.720 27,409 -0.05(-2.82%)
Jun 30, 2022 1.770 0 -0.01(-0.56%)
Jun 29, 2022 1.850 1.910 1.770 1.780 68,215 -0.08(-4.30%)
Jun 28, 2022 1.870 1.871 1.854 1.860 15,259 +0.03(+1.64%)
Jun 27, 2022 1.670 1.830 1.670 1.830 2,439 +0.06(+3.39%)
Jun 24, 2022 1.740 1.785 1.730 1.770 22,200 +0.07(+4.12%)
Jun 23, 2022 1.807 1.807 1.670 1.700 30,805 -0.11(-6.16%)
Jun 22, 2022 1.850 1.870 1.812 1.812 17,500 -0.18(-8.83%)
Jun 21, 2022 1.950 1.987 1.950 1.987 15,096 +0.21(+11.63%)
Jun 17, 2022 1.760 1.823 1.760 1.780 54,021 -0.07(-4.03%)
Jun 16, 2022 1.860 1.870 1.790 1.855 45,244 -0.10(-4.89%)
Jun 15, 2022 1.973 1.980 1.900 1.950 26,947 +0.01(+0.59%)
Jun 14, 2022 2.040 2.050 1.938 1.938 84,018 -0.10(-4.98%)
Jun 13, 2022 2.050 2.105 1.980 2.040 231,484 -0.15(-6.85%)
Jun 10, 2022 2.210 2.260 2.180 2.190 27,666 -0.07(-3.10%)
Jun 09, 2022 2.410 2.410 2.260 2.260 137,375 -0.15(-6.22%)
Jun 08, 2022 2.420 2.480 2.385 2.410 104,650 +0.01(+0.42%)
Jun 07, 2022 2.225 2.400 2.225 2.400 123,228 +0.16(+7.14%)
Jun 06, 2022 2.257 2.260 2.210 2.240 21,680 +0.01(+0.45%)
Jun 03, 2022 2.180 2.230 2.180 2.230 19,208 +0.02(+0.90%)
Jun 02, 2022 2.210 2.250 2.210 2.210 29,930 +0.03(+1.38%)
Jun 01, 2022 2.247 2.260 2.131 2.180 114,761 +0.02(+0.79%)
May 31, 2022 2.300 2.305 2.163 2.163 57,134 +0.06(+3.00%)
May 27, 2022 2.080 2.110 2.044 2.100 92,565 +0.05(+2.25%)
May 26, 2022 2.039 2.081 2.039 2.054 463,996 +0.02(+1.07%)
May 25, 2022 1.976 2.045 1.976 2.032 292,355 +0.04(+2.11%)
May 24, 2022 1.935 1.995 1.886 1.990 129,865 -0.05(-2.45%)
May 23, 2022 1.960 2.040 1.960 2.040 1,813 +0.17(+9.09%)
May 20, 2022 1.970 1.970 1.864 1.870 106,355 -0.06(-3.11%)
May 19, 2022 1.930 1.972 1.920 1.930 129,190 -0.02(-1.03%)
May 18, 2022 2.130 2.132 1.946 1.950 88,036 -0.14(-6.70%)
May 17, 2022 2.122 2.130 2.090 2.090 2,565 +0.05(+2.25%)
May 16, 2022 1.981 2.060 1.968 2.044 8,381 +0.11(+5.91%)
May 13, 2022 1.830 1.972 1.830 1.930 78,830 +0.18(+10.29%)
May 12, 2022 1.800 1.819 1.728 1.750 39,360 -0.13(-6.91%)
May 11, 2022 1.932 1.932 1.850 1.880 3,700 +0.06(+3.29%)
May 10, 2022 1.880 1.900 1.818 1.820 41,576 -0.02(-0.98%)
May 09, 2022 1.900 1.996 1.838 1.838 61,752 -0.17(-8.25%)
May 06, 2022 2.050 2.050 1.994 2.003 111,993 -0.05(-2.47%)
May 05, 2022 2.100 2.130 1.990 2.054 26,456 -0.09(-4.02%)
May 04, 2022 2.030 2.140 1.990 2.140 193,160 +0.13(+6.55%)
May 03, 2022 1.950 2.013 1.950 2.009 24,405 +0.11(+5.71%)
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.