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

Canadian Energy (TSX: CEU )

6.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2023 2.790 2.820 2.790 2.810 62,664 +0.03(+1.08%)
Jul 28, 2023 2.720 2.810 2.700 2.780 247,931 +0.06(+2.21%)
Jul 27, 2023 2.740 2.780 2.720 2.720 212,988 -0.02(-0.73%)
Jul 26, 2023 2.720 2.760 2.720 2.740 185,711 -0.01(-0.36%)
Jul 25, 2023 2.690 2.790 2.690 2.750 366,187 +0.07(+2.61%)
Jul 24, 2023 2.700 2.710 2.670 2.680 324,420 -0.02(-0.74%)
Jul 21, 2023 2.700 2.730 2.690 2.700 161,874 +0.01(+0.37%)
Jul 20, 2023 2.720 2.740 2.690 2.690 260,861 -0.01(-0.37%)
Jul 19, 2023 2.690 2.740 2.690 2.700 239,292 +0.03(+1.12%)
Jul 18, 2023 2.640 2.740 2.640 2.670 763,027 +0.05(+1.91%)
Jul 17, 2023 2.650 2.650 2.600 2.620 259,397 -0.04(-1.50%)
Jul 14, 2023 2.680 2.700 2.660 2.660 171,028 -0.03(-1.12%)
Jul 13, 2023 2.720 2.730 2.680 2.690 176,424 -0.03(-1.10%)
Jul 12, 2023 2.720 2.760 2.710 2.720 260,102 +0.03(+1.12%)
Jul 11, 2023 2.690 2.720 2.680 2.690 364,314 +0.01(+0.37%)
Jul 10, 2023 2.650 2.700 2.640 2.680 171,399 +0.00(+0.00%)
Jul 07, 2023 2.590 2.680 2.590 2.680 373,228 +0.06(+2.29%)
Jul 06, 2023 2.560 2.620 2.520 2.620 720,190 +0.04(+1.55%)
Jul 05, 2023 2.590 2.610 2.570 2.580 166,324 -0.01(-0.39%)
Jul 04, 2023 2.600 2.670 2.580 2.590 293,389 -0.03(-1.15%)
Jun 30, 2023 2.620 0 +0.04(+1.55%)
Jun 29, 2023 2.480 2.590 2.470 2.580 303,935 +0.07(+2.79%)
Jun 28, 2023 2.510 2.520 2.480 2.510 103,190 -0.01(-0.40%)
Jun 27, 2023 2.430 2.520 2.420 2.520 253,347 +0.09(+3.70%)
Jun 26, 2023 2.420 2.470 2.420 2.430 141,568 +0.00(+0.00%)
Jun 23, 2023 2.460 2.470 2.410 2.430 289,776 -0.06(-2.41%)
Jun 22, 2023 2.530 2.540 2.470 2.490 220,667 -0.07(-2.73%)
Jun 21, 2023 2.420 2.560 2.420 2.560 427,566 +0.12(+4.92%)
Jun 20, 2023 2.430 2.460 2.410 2.440 104,067 +0.00(+0.00%)
Jun 19, 2023 2.490 2.490 2.440 2.440 81,326 -0.05(-2.01%)
Jun 16, 2023 2.490 2.500 2.440 2.490 568,645 +0.00(+0.00%)
Jun 15, 2023 2.400 2.510 2.400 2.490 186,526 +0.05(+2.05%)
Jun 14, 2023 2.490 2.500 2.430 2.440 173,762 -0.03(-1.21%)
Jun 13, 2023 2.470 2.520 2.440 2.470 240,478 +0.04(+1.65%)
Jun 12, 2023 2.450 2.460 2.420 2.430 204,819 -0.04(-1.62%)
Jun 09, 2023 2.490 2.500 2.440 2.470 82,862 -0.02(-0.80%)
Jun 08, 2023 2.490 2.510 2.440 2.490 1,308,217 +0.01(+0.40%)
Jun 07, 2023 2.440 2.500 2.420 2.480 1,685,131 +0.06(+2.48%)
Jun 06, 2023 2.390 2.440 2.380 2.420 71,022 +0.02(+0.83%)
Jun 05, 2023 2.540 2.540 2.400 2.400 325,073 -0.12(-4.76%)
Jun 02, 2023 2.460 2.530 2.420 2.520 304,254 +0.10(+4.13%)
Jun 01, 2023 2.360 2.470 2.350 2.420 548,970 +0.06(+2.54%)
May 31, 2023 2.330 2.370 2.300 2.360 593,016 +0.01(+0.43%)
May 30, 2023 2.360 2.410 2.330 2.350 224,864 -0.05(-2.08%)
May 29, 2023 2.350 2.420 2.350 2.400 43,564 +0.03(+1.27%)
May 26, 2023 2.370 2.410 2.350 2.370 314,130 +0.01(+0.42%)
May 25, 2023 2.410 2.410 2.360 2.360 183,634 -0.07(-2.88%)
May 24, 2023 2.420 2.440 2.390 2.430 319,177 +0.03(+1.25%)
May 23, 2023 2.380 2.430 2.380 2.400 266,210 +0.02(+0.84%)
May 19, 2023 2.380 0 +0.00(+0.00%)
May 18, 2023 2.390 2.400 2.340 2.380 418,501 -0.03(-1.24%)
May 17, 2023 2.380 2.410 2.340 2.410 309,160 +0.05(+2.12%)
May 16, 2023 2.400 2.430 2.330 2.360 278,982 -0.05(-2.07%)
May 15, 2023 2.410 2.460 2.410 2.410 494,048 +0.00(+0.00%)
May 12, 2023 2.490 2.550 2.380 2.410 649,256 +0.04(+1.69%)
May 11, 2023 2.390 2.400 2.340 2.370 482,885 -0.04(-1.66%)
May 10, 2023 2.470 2.470 2.360 2.410 641,365 -0.05(-2.03%)
May 09, 2023 2.470 2.490 2.460 2.460 640,331 -0.03(-1.20%)
May 08, 2023 2.520 2.520 2.470 2.490 150,693 +0.00(+0.00%)
May 05, 2023 2.450 2.500 2.420 2.490 957,377 +0.08(+3.32%)
May 04, 2023 2.460 2.490 2.400 2.410 305,060 -0.06(-2.43%)
May 03, 2023 2.460 2.460 2.450 2.470 432,191 -0.01(-0.40%)
May 02, 2023 2.570 2.580 2.480 2.480 368,889 -0.10(-3.88%)
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.