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

Canadian Energy (OP: CESDF )

4.963 -0.107 (-2.11%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2020 0.5113 0.5148 0.4750 0.4970 30,500 -0.01(-1.68%)
Mar 31, 2020 0.5020 0.5530 0.4980 0.5055 16,008 +0.07(+15.83%)
Mar 30, 2020 0.4189 0.4364 0.4189 0.4364 5,500 +0.02(+3.90%)
Mar 27, 2020 0.3987 0.4200 0.3987 0.4200 1,100 -0.03(-5.77%)
Mar 26, 2020 0.4673 0.4800 0.4400 0.4457 17,420 -0.03(-6.05%)
Mar 25, 2020 0.4269 0.4744 0.4160 0.4744 7,645 +0.04(+9.18%)
Mar 24, 2020 0.4925 0.4925 0.4345 0.4345 26,188 -0.03(-6.56%)
Mar 23, 2020 0.4925 0.5233 0.4650 0.4650 17,751 -0.03(-7.00%)
Mar 20, 2020 0.5640 0.5640 0.5000 0.5000 4,500 -0.04(-7.92%)
Mar 19, 2020 0.5690 0.5697 0.5430 0.5430 6,585 +0.05(+9.54%)
Mar 18, 2020 0.4962 0.5400 0.4957 0.4957 77,234 -0.02(-4.06%)
Mar 17, 2020 0.5694 0.5694 0.4918 0.5167 58,725 -0.02(-4.31%)
Mar 16, 2020 0.5820 0.5850 0.5400 0.5400 40,825 -0.06(-10.74%)
Mar 13, 2020 0.6400 0.6400 0.5765 0.6050 7,700 -0.06(-9.53%)
Mar 12, 2020 0.6136 0.6820 0.6136 0.6687 4,300 -0.10(-12.57%)
Mar 11, 2020 0.7985 0.7985 0.7595 0.7648 100,100 -0.09(-10.02%)
Mar 10, 2020 0.9050 0.9200 0.8412 0.8500 27,600 -0.02(-2.22%)
Mar 09, 2020 0.8500 0.8800 0.8500 0.8693 168,700 -0.56(-39.19%)
Mar 06, 2020 1.415 1.429 1.405 1.429 20,600 -0.03(-2.09%)
Mar 05, 2020 1.465 1.470 1.452 1.460 6,575 -0.02(-1.46%)
Mar 03, 2020 1.482 1.482 1.482 0 -0.03(-1.87%)
Mar 02, 2020 1.510 1.510 1.510 1.510 32,882 -0.01(-0.66%)
Feb 28, 2020 1.438 1.520 1.430 1.520 31,200 +0.13(+9.35%)
Feb 27, 2020 1.443 1.443 1.390 1.390 383,570 -0.06(-4.20%)
Feb 26, 2020 1.450 1.451 1.450 1.451 16,911 -0.00(-0.32%)
Feb 25, 2020 1.456 1.456 1.440 1.456 200,613 -0.02(-1.07%)
Feb 24, 2020 1.445 1.486 1.424 1.471 87,124 -0.02(-1.44%)
Feb 21, 2020 1.489 1.494 1.489 1.493 204,600 -0.01(-0.47%)
Feb 20, 2020 1.500 1.500 1.500 1.500 300 +0.01(+0.60%)
Feb 19, 2020 1.461 1.491 1.461 1.491 159,267 +0.00(+0.07%)
Feb 18, 2020 1.490 1.490 1.490 79 +0.00(+0.00%)
Feb 14, 2020 1.490 1.490 1.490 9 +0.00(+0.00%)
Feb 13, 2020 1.495 1.495 1.490 1.490 3,400 -0.03(-1.68%)
Feb 12, 2020 1.515 1.515 1.515 1.515 2,001 -0.04(-2.27%)
Feb 06, 2020 1.551 1.551 1.551 0 +0.00(+0.00%)
Feb 05, 2020 1.530 1.579 1.530 1.551 23,870 +0.09(+6.17%)
Feb 04, 2020 1.460 1.460 1.460 75 +0.00(+0.00%)
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.