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

Canadian Energy (OP: CESDF )

5.082 -0.138 (-2.64%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 14, 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 (%)
Jul 30, 2021 1.292 1.310 1.290 1.290 1,381 -0.02(-1.38%)
Jul 29, 2021 1.311 1.319 1.300 1.308 10,953 +0.03(+2.19%)
Jul 28, 2021 1.280 1.280 1.258 1.280 11,445 -0.00(-0.23%)
Jul 27, 2021 1.320 1.320 1.283 1.283 10,254 -0.04(-3.09%)
Jul 26, 2021 1.220 1.324 1.220 1.324 3,800 +0.04(+3.42%)
Jul 23, 2021 1.250 1.280 1.250 1.280 70,500 -0.04(-3.06%)
Jul 22, 2021 1.320 1.320 1.320 1.320 1,050 -0.01(-0.72%)
Jul 21, 2021 1.376 1.376 1.322 1.330 4,315 +0.07(+5.72%)
Jul 20, 2021 1.258 1.258 1.258 1.258 244 +0.04(+3.54%)
Jul 19, 2021 1.215 1.219 1.215 1.215 1,046 -0.05(-4.29%)
Jul 16, 2021 1.304 1.329 1.270 1.270 4,932 -0.03(-2.35%)
Jul 15, 2021 1.350 1.350 1.300 1.300 11,423 -0.07(-5.18%)
Jul 14, 2021 1.460 1.460 1.360 1.371 58,582 -0.08(-5.45%)
Jul 13, 2021 1.467 1.467 1.440 1.450 3,369 -0.01(-0.69%)
Jul 12, 2021 1.510 1.510 1.450 1.460 5,982 +0.01(+0.35%)
Jul 09, 2021 1.421 1.460 1.421 1.455 13,275 +0.05(+3.90%)
Jul 08, 2021 1.410 1.430 1.390 1.400 9,112 -0.07(-4.73%)
Jul 07, 2021 1.570 1.570 1.465 1.470 6,024 -0.07(-4.55%)
Jul 06, 2021 1.550 1.560 1.540 1.540 5,971 -0.03(-2.04%)
Jul 02, 2021 1.600 1.600 1.560 1.572 9,943 +0.01(+0.77%)
Jul 01, 2021 1.580 1.730 1.560 1.560 15,397 -0.02(-1.30%)
Jun 30, 2021 1.581 1.581 1.581 1.581 1,257 +0.02(+1.28%)
Jun 29, 2021 1.577 1.580 1.550 1.560 3,388 -0.01(-0.61%)
Jun 28, 2021 1.610 1.610 1.560 1.570 6,857 -0.04(-2.67%)
Jun 25, 2021 1.625 1.629 1.607 1.613 6,302 +0.03(+1.63%)
Jun 24, 2021 1.635 1.635 1.580 1.587 20,547 -0.02(-1.30%)
Jun 23, 2021 1.600 1.630 1.590 1.608 24,638 +0.06(+3.62%)
Jun 22, 2021 1.600 1.600 1.552 1.552 1,500 -0.03(-1.97%)
Jun 21, 2021 1.547 1.583 1.547 1.583 2,921 +0.03(+2.26%)
Jun 18, 2021 1.530 1.640 1.516 1.548 18,113 -0.00(-0.13%)
Jun 17, 2021 1.600 1.600 1.550 1.550 3,013 -0.07(-4.32%)
Jun 16, 2021 1.658 1.658 1.614 1.620 16,741 +0.01(+0.62%)
Jun 15, 2021 1.650 1.650 1.610 1.610 61,393 -0.03(-1.57%)
Jun 14, 2021 1.611 1.647 1.611 1.636 3,514 +0.03(+1.59%)
Jun 11, 2021 1.580 1.620 1.580 1.610 8,634 +0.05(+3.17%)
Jun 10, 2021 1.604 1.604 1.560 1.560 3,920 -0.04(-2.47%)
Jun 09, 2021 1.590 1.600 1.575 1.600 4,276 +0.00(+0.01%)
Jun 08, 2021 1.586 1.620 1.550 1.600 58,444 +0.01(+0.50%)
Jun 07, 2021 1.620 1.680 1.592 1.592 10,780 -0.04(-2.33%)
Jun 04, 2021 1.600 1.630 1.550 1.630 41,924 +0.10(+6.54%)
Jun 03, 2021 1.550 1.550 1.522 1.530 6,565 -0.01(-0.65%)
Jun 02, 2021 1.530 1.560 1.530 1.540 26,123 +0.02(+1.32%)
Jun 01, 2021 1.510 1.545 1.500 1.520 16,857 +0.06(+4.07%)
May 28, 2021 1.462 1.462 1.450 1.461 12,217 +0.04(+2.86%)
May 27, 2021 1.381 1.420 1.371 1.420 10,920 +0.07(+5.19%)
May 26, 2021 1.350 1.360 1.350 1.350 385 -0.01(-0.74%)
May 25, 2021 1.381 1.381 1.360 1.360 11,571 +0.02(+1.49%)
May 24, 2021 1.305 1.390 1.230 1.340 19,735 -0.05(-3.60%)
May 21, 2021 1.380 1.397 1.380 1.390 48,998 +0.01(+0.72%)
May 20, 2021 1.450 1.450 1.360 1.380 214,575 -0.04(-2.81%)
May 19, 2021 1.440 1.440 1.413 1.420 18,397 -0.03(-2.10%)
May 18, 2021 1.460 1.470 1.450 1.450 1,730 +0.00(+0.17%)
May 17, 2021 1.540 1.540 1.448 1.448 28,602 -0.05(-3.47%)
May 14, 2021 1.430 1.502 1.410 1.500 14,153 +0.11(+8.30%)
May 13, 2021 1.370 1.385 1.360 1.385 8,302 +0.01(+0.36%)
May 12, 2021 1.410 1.410 1.380 1.380 4,031 -0.00(-0.07%)
May 11, 2021 1.330 1.381 1.313 1.381 70,122 +0.01(+0.58%)
May 10, 2021 1.390 1.400 1.370 1.373 1,575 -0.02(-1.22%)
May 07, 2021 1.390 1.390 1.371 1.390 33,695 +0.01(+0.94%)
May 06, 2021 1.400 1.400 1.350 1.377 21,427 +0.02(+1.26%)
May 05, 2021 1.325 1.410 1.310 1.360 16,424 +0.02(+1.49%)
May 04, 2021 1.300 1.350 1.300 1.340 5,919 +0.02(+1.52%)
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.