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

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
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 30, 2020 0.8151 0.8151 0.7975 0.7975 275 -0.02(-2.74%)
Jun 29, 2020 0.8190 0.8200 0.8120 0.8200 22,728 +0.02(+3.14%)
Jun 26, 2020 0.8000 0.8000 0.7675 0.7950 3,100 -0.02(-2.24%)
Jun 25, 2020 0.7685 0.8132 0.7685 0.8132 1,370 +0.01(+1.33%)
Jun 24, 2020 0.8025 0.8025 0.8025 0.8025 335 -0.06(-6.74%)
Jun 23, 2020 0.8400 0.8605 0.8400 0.8605 447 +0.02(+1.95%)
Jun 22, 2020 0.7982 0.8440 0.7982 0.8440 1,310 +0.05(+5.67%)
Jun 19, 2020 0.8508 0.8707 0.7987 0.7987 3,200 -0.03(-3.77%)
Jun 18, 2020 0.8620 0.8620 0.8300 0.8300 54,515 -0.01(-0.90%)
Jun 17, 2020 0.8500 0.8500 0.8300 0.8375 63,428 -0.03(-3.39%)
Jun 16, 2020 0.8427 0.8669 0.8077 0.8669 932 +0.03(+3.76%)
Jun 15, 2020 0.7900 0.8355 0.7700 0.8355 8,500 +0.05(+5.91%)
Jun 12, 2020 0.7889 0.7965 0.7889 0.7889 9,300 +0.01(+1.79%)
Jun 11, 2020 0.8200 0.8620 0.7750 0.7750 70,756 -0.14(-15.32%)
Jun 10, 2020 0.9900 0.9900 0.9000 0.9152 28,741 -0.07(-7.56%)
Jun 09, 2020 1.025 1.025 0.9900 0.9900 18,255 -0.09(-8.33%)
Jun 08, 2020 0.9855 1.080 0.9604 1.080 202,959 +0.18(+20.28%)
Jun 05, 2020 0.9072 0.9072 0.8630 0.8979 154,400 +0.05(+6.39%)
Jun 04, 2020 0.8025 0.8440 0.8000 0.8440 9,471 +0.03(+4.29%)
Jun 03, 2020 0.8100 0.8100 0.7970 0.8093 55,495 +0.03(+3.76%)
Jun 02, 2020 0.7706 0.7800 0.7700 0.7800 12,130 +0.03(+3.45%)
Jun 01, 2020 0.7881 0.7881 0.7540 0.7540 4,861 +0.02(+2.29%)
May 29, 2020 0.8088 0.8088 0.7371 0.7371 400,800 -0.08(-10.11%)
May 28, 2020 0.8017 0.8200 0.7711 0.8200 24,200 +0.03(+3.21%)
May 27, 2020 0.8114 0.8156 0.7809 0.7945 6,551 -0.06(-6.84%)
May 26, 2020 0.8340 0.8528 0.8125 0.8528 11,350 +0.09(+11.96%)
May 22, 2020 0.7299 0.7617 0.7299 0.7617 12,000 +0.03(+4.76%)
May 21, 2020 0.7271 0.7271 0.7271 0.7271 200 +0.04(+5.73%)
May 20, 2020 0.7750 0.7850 0.6877 0.6877 18,575 -0.01(-1.76%)
May 19, 2020 0.7507 0.7507 0.7000 0.7000 3,948 +0.04(+6.87%)
May 18, 2020 0.7770 0.7780 0.6550 0.6550 838 -0.04(-6.43%)
May 15, 2020 0.7584 0.7700 0.6780 0.7000 201,300 +0.05(+7.15%)
May 14, 2020 0.6533 0.6533 0.6533 0.6533 1,015 -0.06(-7.79%)
May 13, 2020 0.7080 0.8110 0.7080 0.7085 2,850 -0.10(-12.64%)
May 12, 2020 0.7800 0.8110 0.7800 0.8110 515 +0.03(+3.97%)
May 08, 2020 0.7800 0.7800 0.7800 0 +0.02(+2.16%)
May 07, 2020 0.7570 0.7710 0.7545 0.7635 1,684 +0.02(+3.32%)
May 06, 2020 0.7535 0.7535 0.7300 0.7390 17,453 -0.01(-1.23%)
May 04, 2020 0.7482 0.7482 0.7482 0 -0.02(-2.96%)
May 01, 2020 0.7710 0.7710 0.7710 0.7710 100 -0.07(-7.89%)
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%)
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.