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

Canadian Energy (TSX: CEU )

6.790 +0.030 (+0.44%)
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 (%)
Sep 30, 2021 1.790 1.930 1.750 1.900 1,503,358 +0.10(+5.56%)
Sep 29, 2021 1.740 1.810 1.720 1.800 2,123,382 +0.05(+2.86%)
Sep 28, 2021 1.750 1.780 1.720 1.750 1,240,627 -0.02(-1.13%)
Sep 27, 2021 1.690 1.800 1.690 1.770 2,338,881 +0.12(+7.27%)
Sep 24, 2021 1.550 1.680 1.510 1.650 917,830 +0.12(+7.84%)
Sep 23, 2021 1.510 1.550 1.490 1.530 596,283 +0.06(+4.08%)
Sep 22, 2021 1.470 1.530 1.470 1.470 213,391 +0.03(+2.08%)
Sep 21, 2021 1.500 1.500 1.430 1.440 230,048 -0.05(-3.36%)
Sep 20, 2021 1.460 1.490 1.360 1.490 410,650 +0.02(+1.36%)
Sep 17, 2021 1.490 1.540 1.450 1.470 344,290 -0.03(-2.00%)
Sep 16, 2021 1.540 1.540 1.490 1.500 125,059 -0.04(-2.60%)
Sep 15, 2021 1.550 1.590 1.520 1.540 335,071 +0.04(+2.67%)
Sep 14, 2021 1.520 1.540 1.500 1.500 195,053 -0.01(-0.66%)
Sep 13, 2021 1.480 1.530 1.480 1.510 185,426 +0.04(+2.72%)
Sep 10, 2021 1.500 1.520 1.470 1.470 155,478 +0.00(+0.00%)
Sep 09, 2021 1.500 1.510 1.450 1.470 364,827 -0.04(-2.65%)
Sep 08, 2021 1.550 1.550 1.500 1.510 150,052 -0.03(-1.95%)
Sep 07, 2021 1.570 1.570 1.520 1.540 163,286 +0.00(+0.00%)
Sep 03, 2021 1.540 1.540 1.540 0 +0.02(+1.32%)
Sep 02, 2021 1.500 1.540 1.500 1.520 173,389 +0.03(+2.01%)
Sep 01, 2021 1.500 1.510 1.460 1.490 97,509 -0.02(-1.32%)
Aug 31, 2021 1.520 1.520 1.490 1.510 280,444 -0.01(-0.66%)
Aug 30, 2021 1.550 1.550 1.490 1.520 394,145 +0.02(+1.33%)
Aug 27, 2021 1.490 1.510 1.480 1.500 312,095 +0.03(+2.04%)
Aug 26, 2021 1.520 1.520 1.460 1.470 268,291 -0.04(-2.65%)
Aug 25, 2021 1.540 1.540 1.490 1.510 142,691 +0.01(+0.67%)
Aug 24, 2021 1.490 1.540 1.470 1.500 328,370 +0.02(+1.35%)
Aug 23, 2021 1.480 1.500 1.480 1.480 221,852 +0.03(+2.07%)
Aug 20, 2021 1.460 1.470 1.410 1.450 238,076 +0.00(+0.00%)
Aug 19, 2021 1.470 1.480 1.420 1.450 483,239 -0.05(-3.33%)
Aug 18, 2021 1.520 1.520 1.490 1.500 294,420 -0.02(-1.32%)
Aug 17, 2021 1.570 1.570 1.500 1.520 434,605 -0.03(-1.94%)
Aug 16, 2021 1.650 1.670 1.530 1.550 367,433 -0.06(-3.73%)
Aug 13, 2021 1.740 1.770 1.580 1.610 705,406 +0.06(+3.87%)
Aug 12, 2021 1.540 1.570 1.530 1.550 165,781 +0.01(+0.65%)
Aug 11, 2021 1.550 1.570 1.530 1.540 213,875 +0.00(+0.00%)
Aug 10, 2021 1.530 1.570 1.530 1.540 150,832 +0.02(+1.32%)
Aug 09, 2021 1.570 1.570 1.490 1.520 160,326 -0.03(-1.94%)
Aug 06, 2021 1.570 1.570 1.520 1.550 96,345 -0.01(-0.64%)
Aug 05, 2021 1.560 1.590 1.550 1.560 122,854 -0.01(-0.64%)
Aug 04, 2021 1.570 1.610 1.560 1.570 120,864 -0.01(-0.63%)
Aug 03, 2021 1.610 1.640 1.580 1.580 146,593 -0.04(-2.47%)
Jul 30, 2021 1.620 1.620 1.620 0 -0.02(-1.22%)
Jul 29, 2021 1.610 1.650 1.600 1.640 189,422 +0.03(+1.86%)
Jul 28, 2021 1.630 1.640 1.570 1.610 370,379 +0.01(+0.63%)
Jul 27, 2021 1.700 1.720 1.600 1.600 74,124 -0.05(-3.03%)
Jul 26, 2021 1.600 1.680 1.600 1.650 183,761 +0.07(+4.43%)
Jul 23, 2021 1.650 1.650 1.580 1.580 183,697 -0.06(-3.66%)
Jul 22, 2021 1.720 1.720 1.640 1.640 154,907 -0.03(-1.80%)
Jul 21, 2021 1.660 1.740 1.630 1.670 289,337 +0.06(+3.73%)
Jul 20, 2021 1.580 1.640 1.560 1.610 223,488 +0.05(+3.21%)
Jul 19, 2021 1.540 1.590 1.500 1.560 258,277 -0.05(-3.11%)
Jul 16, 2021 1.690 1.690 1.590 1.610 241,076 -0.04(-2.42%)
Jul 15, 2021 1.720 1.720 1.640 1.650 212,459 -0.07(-4.07%)
Jul 14, 2021 1.800 1.800 1.700 1.720 320,686 -0.08(-4.44%)
Jul 13, 2021 1.850 1.850 1.790 1.800 157,800 -0.02(-1.10%)
Jul 12, 2021 1.830 1.840 1.790 1.820 179,235 +0.01(+0.55%)
Jul 09, 2021 1.820 1.830 1.790 1.810 95,424 +0.04(+2.26%)
Jul 08, 2021 1.790 1.820 1.690 1.770 502,964 -0.08(-4.32%)
Jul 07, 2021 1.950 1.950 1.830 1.850 267,606 -0.07(-3.65%)
Jul 06, 2021 1.930 1.950 1.910 1.920 225,630 -0.03(-1.54%)
Jul 05, 2021 1.970 1.970 1.910 1.950 135,894 +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.