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

Canadian Energy (OP: CESDF )

4.963 UNCHANGED
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, 2021 1.316 1.316 1.301 1.301 3,700 -0.04(-2.91%)
Apr 29, 2021 1.350 1.350 1.340 1.340 701 -0.02(-1.25%)
Apr 28, 2021 1.290 1.357 1.290 1.357 13,087 +0.09(+6.85%)
Apr 27, 2021 1.270 1.274 1.260 1.270 9,411 +0.04(+3.25%)
Apr 26, 2021 1.250 1.272 1.230 1.230 17,775 -0.00(-0.24%)
Apr 23, 2021 1.190 1.235 1.190 1.233 9,800 +0.03(+2.69%)
Apr 22, 2021 1.180 1.210 1.170 1.201 17,810 -0.01(-0.54%)
Apr 21, 2021 1.180 1.230 1.180 1.207 37,527 +0.01(+0.59%)
Apr 20, 2021 1.250 1.250 1.200 1.200 5,537 -0.05(-4.00%)
Apr 19, 2021 1.300 1.300 1.250 1.250 41,518 -0.04(-3.11%)
Apr 16, 2021 1.290 1.290 1.290 201 +0.00(+0.00%)
Apr 15, 2021 1.300 1.330 1.290 1.290 961 -0.01(-0.76%)
Apr 14, 2021 1.190 1.330 1.190 1.300 1,641 +0.05(+4.00%)
Apr 13, 2021 1.241 1.258 1.237 1.250 139,639 +0.01(+0.73%)
Apr 12, 2021 1.250 1.270 1.241 1.241 20,351 -0.02(-1.35%)
Apr 09, 2021 1.240 1.258 1.240 1.258 3,000 +0.03(+2.57%)
Apr 08, 2021 1.180 1.249 1.180 1.226 805 -0.03(-2.04%)
Apr 07, 2021 1.292 1.292 1.240 1.252 3,333 -0.01(-0.63%)
Apr 06, 2021 1.260 1.260 1.192 1.260 25,047 -0.00(-0.24%)
Apr 05, 2021 1.290 1.330 1.250 1.263 6,268 -0.02(-1.87%)
Apr 01, 2021 1.305 1.305 1.273 1.287 17,100 -0.01(-0.94%)
Mar 31, 2021 1.290 1.299 1.285 1.299 3,401 +0.04(+3.12%)
Mar 30, 2021 1.264 1.281 1.249 1.260 4,478 -0.03(-2.37%)
Mar 29, 2021 1.270 1.291 1.250 1.291 9,552 +0.02(+1.38%)
Mar 26, 2021 1.330 1.330 1.250 1.273 7,100 -0.01(-0.62%)
Mar 25, 2021 1.260 1.282 1.260 1.281 819 -0.06(-4.40%)
Mar 24, 2021 1.361 1.375 1.340 1.340 11,864 -0.01(-0.89%)
Mar 23, 2021 1.350 1.370 1.340 1.352 8,052 -0.04(-2.73%)
Mar 22, 2021 1.340 1.390 1.320 1.390 28,270 +0.04(+2.96%)
Mar 19, 2021 1.300 1.360 1.295 1.350 4,500 +0.03(+2.44%)
Mar 18, 2021 1.370 1.390 1.260 1.318 38,349 -0.05(-3.31%)
Mar 17, 2021 1.360 1.442 1.350 1.363 100,150 -0.12(-7.87%)
Mar 16, 2021 1.550 1.550 1.447 1.479 177,361 -0.07(-4.55%)
Mar 15, 2021 1.526 1.570 1.500 1.550 78,783 +0.02(+1.12%)
Mar 12, 2021 1.560 1.570 1.510 1.533 55,100 -0.01(-0.43%)
Mar 11, 2021 1.510 1.550 1.498 1.540 41,670 +0.03(+2.22%)
Mar 10, 2021 1.460 1.509 1.460 1.506 77,772 +0.05(+3.15%)
Mar 09, 2021 1.450 1.460 1.357 1.460 109,929 +0.07(+5.04%)
Mar 08, 2021 1.280 1.390 1.280 1.390 21,561 +0.11(+8.59%)
Mar 05, 2021 1.260 1.300 1.260 1.280 112,800 +0.02(+1.59%)
Mar 04, 2021 1.217 1.295 1.217 1.260 14,919 -0.01(-1.09%)
Mar 03, 2021 1.217 1.280 1.210 1.274 32,833 +0.03(+2.73%)
Mar 02, 2021 1.270 1.270 1.225 1.240 21,837 -0.02(-1.59%)
Mar 01, 2021 1.220 1.280 1.220 1.260 9,579 +0.07(+5.88%)
Feb 26, 2021 1.200 1.250 1.190 1.190 48,800 -0.04(-3.30%)
Feb 25, 2021 1.315 1.315 1.230 1.231 63,307 -0.03(-2.49%)
Feb 24, 2021 1.277 1.283 1.196 1.262 3,042 +0.01(+0.96%)
Feb 23, 2021 1.221 1.260 1.210 1.250 55,582 +0.00(+0.00%)
Feb 22, 2021 1.282 1.320 1.250 1.250 17,355 -0.02(-1.80%)
Feb 19, 2021 1.300 1.300 1.266 1.273 9,200 -0.01(-0.41%)
Feb 18, 2021 1.270 1.289 1.230 1.278 117,089 +0.03(+2.26%)
Feb 17, 2021 1.276 1.410 1.240 1.250 76,032 -0.08(-6.02%)
Feb 16, 2021 1.350 1.420 1.310 1.330 39,822 +0.02(+1.49%)
Feb 12, 2021 1.230 1.335 1.230 1.310 143,900 +0.09(+7.38%)
Feb 11, 2021 1.263 1.265 1.220 1.220 59,721 -0.03(-2.37%)
Feb 10, 2021 1.302 1.310 1.235 1.250 11,636 -0.03(-2.26%)
Feb 09, 2021 1.310 1.310 1.217 1.279 22,357 +0.03(+2.42%)
Feb 08, 2021 1.200 1.260 1.180 1.249 49,907 +0.06(+4.90%)
Feb 05, 2021 1.195 1.220 1.170 1.190 37,500 +0.03(+2.18%)
Feb 04, 2021 1.188 1.196 1.150 1.165 10,234 -0.01(-1.27%)
Feb 03, 2021 1.149 1.180 1.130 1.180 19,869 +0.06(+4.93%)
Feb 02, 2021 1.153 1.270 1.125 1.125 18,674 -0.01(-1.09%)
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.