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 (%)
Feb 28, 2022 2.510 2.550 2.470 2.540 502,096 +0.05(+2.01%)
Feb 25, 2022 2.500 2.510 2.450 2.490 369,659 -0.01(-0.40%)
Feb 24, 2022 2.540 2.560 2.460 2.500 977,227 +0.00(+0.00%)
Feb 23, 2022 2.520 2.570 2.500 2.500 422,491 +0.00(+0.00%)
Feb 22, 2022 2.490 2.520 2.480 2.500 475,713 +0.05(+2.04%)
Feb 18, 2022 2.450 0 -0.06(-2.39%)
Feb 17, 2022 2.450 2.530 2.440 2.510 389,213 +0.06(+2.45%)
Feb 16, 2022 2.500 2.540 2.410 2.450 969,202 -0.03(-1.21%)
Feb 15, 2022 2.460 2.520 2.450 2.480 372,692 -0.03(-1.20%)
Feb 14, 2022 2.540 2.570 2.490 2.510 492,164 -0.06(-2.33%)
Feb 11, 2022 2.420 2.620 2.410 2.570 1,849,063 +0.16(+6.64%)
Feb 10, 2022 2.300 2.450 2.300 2.410 4,807,567 +0.08(+3.43%)
Feb 09, 2022 2.270 2.350 2.270 2.330 290,964 +0.04(+1.75%)
Feb 08, 2022 2.360 2.360 2.260 2.290 428,072 -0.07(-2.97%)
Feb 07, 2022 2.410 2.430 2.320 2.360 436,772 -0.09(-3.67%)
Feb 04, 2022 2.490 2.500 2.400 2.450 739,800 -0.03(-1.21%)
Feb 03, 2022 2.410 2.480 2.480 495,262 +0.06(+2.48%)
Feb 02, 2022 2.420 2.450 2.390 2.420 505,017 +0.00(+0.00%)
Feb 01, 2022 2.440 2.450 2.380 2.420 486,585 -0.02(-0.82%)
Jan 31, 2022 2.360 2.450 2.350 2.440 575,207 +0.10(+4.27%)
Jan 28, 2022 2.290 2.350 2.280 2.340 783,827 +0.06(+2.63%)
Jan 27, 2022 2.320 2.360 2.250 2.280 460,517 -0.02(-0.87%)
Jan 26, 2022 2.370 2.390 2.260 2.300 543,350 -0.02(-0.86%)
Jan 25, 2022 2.300 2.350 2.220 2.320 802,027 -0.01(-0.43%)
Jan 24, 2022 2.200 2.340 2.130 2.330 781,243 +0.03(+1.30%)
Jan 21, 2022 2.340 2.350 2.240 2.300 691,895 -0.07(-2.95%)
Jan 20, 2022 2.390 2.450 2.350 2.370 453,076 -0.02(-0.84%)
Jan 19, 2022 2.440 2.450 2.320 2.390 450,475 -0.01(-0.42%)
Jan 18, 2022 2.500 2.530 2.350 2.400 766,235 -0.10(-4.00%)
Jan 17, 2022 2.250 2.520 2.250 2.500 792,556 +0.21(+9.17%)
Jan 14, 2022 2.160 2.350 2.160 2.290 1,220,056 +0.11(+5.05%)
Jan 13, 2022 2.180 2.220 2.130 2.180 948,958 +0.02(+0.93%)
Jan 12, 2022 2.130 2.200 2.110 2.160 1,220,938 +0.04(+1.89%)
Jan 11, 2022 2.080 2.150 2.080 2.120 1,801,476 +0.07(+3.41%)
Jan 10, 2022 2.060 2.080 2.030 2.050 185,526 -0.01(-0.49%)
Jan 07, 2022 2.060 2.090 2.040 2.060 288,612 +0.00(+0.00%)
Jan 06, 2022 2.040 2.100 2.020 2.060 260,781 +0.04(+1.98%)
Jan 05, 2022 2.100 2.130 2.010 2.020 389,891 -0.07(-3.35%)
Jan 04, 2022 2.070 2.090 2.050 2.090 302,062 +0.06(+2.96%)
Dec 31, 2021 2.030 2.030 2.030 0 +0.04(+2.01%)
Dec 30, 2021 2.010 2.040 1.990 1.990 104,316 -0.04(-1.97%)
Dec 29, 2021 2.010 2.050 2.000 2.030 361,192 +0.02(+1.00%)
Dec 24, 2021 2.010 2.010 2.010 0 +0.03(+1.52%)
Dec 23, 2021 1.950 2.000 1.940 1.980 287,462 +0.03(+1.54%)
Dec 22, 2021 1.900 1.970 1.900 1.950 188,840 +0.05(+2.63%)
Dec 21, 2021 1.840 1.920 1.820 1.900 244,291 +0.09(+4.97%)
Dec 20, 2021 1.760 1.820 1.740 1.810 303,258 -0.01(-0.55%)
Dec 17, 2021 1.770 1.820 1.750 1.820 292,258 +0.03(+1.68%)
Dec 16, 2021 1.820 1.860 1.780 1.790 182,615 +0.00(+0.00%)
Dec 15, 2021 1.800 1.810 1.720 1.790 255,698 -0.01(-0.56%)
Dec 14, 2021 1.780 1.830 1.760 1.800 235,483 +0.01(+0.56%)
Dec 13, 2021 1.850 1.850 1.790 1.790 191,251 -0.06(-3.24%)
Dec 10, 2021 1.910 1.920 1.850 1.850 269,613 -0.06(-3.14%)
Dec 09, 2021 1.890 1.920 1.880 1.910 425,789 +0.00(+0.00%)
Dec 08, 2021 1.890 1.910 1.870 1.910 105,619 +0.02(+1.06%)
Dec 07, 2021 1.880 1.930 1.870 1.890 302,084 +0.03(+1.61%)
Dec 06, 2021 1.800 1.860 1.750 1.860 473,820 +0.10(+5.68%)
Dec 03, 2021 1.810 1.830 1.730 1.760 315,919 -0.03(-1.68%)
Dec 02, 2021 1.800 1.840 1.760 1.790 260,640 -0.02(-1.10%)
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.