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 (%)
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%)
May 01, 2019 1.878 1.878 1.863 1.863 4,250 -0.11(-5.42%)
Apr 30, 2019 1.990 1.990 1.970 1.970 1,597 -0.06(-2.96%)
Apr 29, 2019 2.030 2.030 2.030 2.030 6,300 -0.06(-2.87%)
Apr 26, 2019 2.090 2.090 2.090 50 +0.00(+0.00%)
Apr 25, 2019 2.050 2.090 2.050 2.090 24,000 +0.05(+2.45%)
Apr 24, 2019 2.055 2.055 2.020 2.040 992 -0.03(-1.45%)
Apr 22, 2019 2.070 2.070 2.070 0 +0.02(+0.98%)
Apr 18, 2019 2.050 2.065 2.050 2.050 33,700 -0.11(-5.09%)
Apr 11, 2019 2.160 2.160 2.160 0 -0.01(-0.56%)
Apr 10, 2019 2.170 2.172 2.170 2.172 10,000 -0.10(-4.31%)
Apr 09, 2019 2.270 2.270 2.270 2.270 1,000 -0.01(-0.53%)
Apr 08, 2019 2.284 2.284 2.282 2.282 4,440 +0.05(+2.24%)
Apr 05, 2019 2.230 2.232 2.220 2.232 5,700 +0.06(+2.62%)
Apr 04, 2019 2.137 2.175 2.137 2.175 16,450 +0.08(+4.06%)
Apr 02, 2019 2.090 2.090 2.090 0 -0.01(-0.47%)
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.