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 (%)
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%)
May 02, 2022 1.940 1.960 1.900 1.900 32,539 -0.14(-6.79%)
Apr 29, 2022 2.140 2.160 2.030 2.038 7,459 -0.07(-3.48%)
Apr 28, 2022 1.980 2.112 1.965 2.112 31,313 +0.09(+4.45%)
Apr 27, 2022 1.970 2.070 1.970 2.022 15,988 -0.02(-0.98%)
Apr 26, 2022 2.100 2.100 2.010 2.042 25,946 -0.08(-3.68%)
Apr 25, 2022 2.110 2.151 2.016 2.120 7,547 -0.13(-5.69%)
Apr 22, 2022 2.270 2.310 2.200 2.248 13,067 -0.04(-1.83%)
Apr 21, 2022 2.400 2.462 2.280 2.290 39,288 -0.07(-2.97%)
Apr 20, 2022 2.162 2.380 2.132 2.360 28,429 +0.26(+12.61%)
Apr 19, 2022 2.220 2.220 2.083 2.096 13,178 -0.05(-2.53%)
Apr 18, 2022 2.051 2.185 2.047 2.150 633,121 +0.14(+6.97%)
Apr 14, 2022 1.950 2.050 1.920 2.010 102,931 +0.03(+1.52%)
Apr 13, 2022 1.700 1.980 1.700 1.980 21,653 +0.17(+9.39%)
Apr 12, 2022 1.780 1.848 1.780 1.810 11,085 +0.00(+0.00%)
Apr 11, 2022 1.812 1.832 1.750 1.810 5,170 -0.05(-2.46%)
Apr 08, 2022 1.800 1.858 1.790 1.856 15,674 +0.04(+1.96%)
Apr 07, 2022 1.866 1.866 1.800 1.820 14,063 -0.04(-2.15%)
Apr 06, 2022 1.928 1.938 1.850 1.860 6,741 -0.07(-3.63%)
Apr 05, 2022 2.000 2.000 1.928 1.930 10,706 -0.00(-0.03%)
Apr 04, 2022 1.940 1.940 1.924 1.931 9,280 +0.04(+2.14%)
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.