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

Canadian Energy (OP: CESDF )

5.140 -0.020 (-0.39%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 11, 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 (%)
Jun 30, 2023 1.966 1.984 1.952 1.982 30,899 +0.09(+4.54%)
Jun 29, 2023 1.896 1.896 1.896 1.896 187 +0.02(+0.85%)
Jun 27, 2023 1.880 25 +0.02(+1.18%)
Jun 26, 2023 1.880 1.880 1.850 1.858 11,804 +0.01(+0.65%)
Jun 23, 2023 1.830 1.846 1.830 1.846 455 -0.04(-2.33%)
Jun 22, 2023 1.915 1.915 1.890 1.890 1,129 +0.00(+0.00%)
Jun 21, 2023 1.890 1.890 1.890 1.890 110 +0.04(+2.16%)
Jun 20, 2023 1.829 1.850 1.829 1.850 9,673 -0.02(-1.28%)
Jun 16, 2023 1.863 1.876 1.863 1.874 662 -0.02(-0.85%)
Jun 15, 2023 1.700 1.890 1.700 1.890 7,843 +0.02(+1.07%)
Jun 14, 2023 1.870 1.870 1.870 1.870 300 -0.00(-0.01%)
Jun 13, 2023 1.860 1.875 1.860 1.870 4,560 +0.05(+2.75%)
Jun 12, 2023 1.870 1.870 1.810 1.820 4,810 -0.03(-1.73%)
Jun 09, 2023 1.870 1.870 1.850 1.852 20,962 -0.02(-0.96%)
Jun 08, 2023 1.875 1.875 1.870 1.870 933 +0.06(+3.03%)
Jun 07, 2023 1.815 1.815 1.815 1.815 1,000 +0.02(+1.28%)
Jun 06, 2023 1.792 1.792 1.792 1.792 3,331 +0.01(+0.67%)
Jun 05, 2023 1.810 1.812 1.780 1.780 16,669 -0.09(-4.71%)
Jun 02, 2023 1.805 1.868 1.805 1.868 3,316 +0.04(+2.44%)
Jun 01, 2023 1.778 1.823 1.778 1.823 3,314 +0.11(+6.64%)
May 31, 2023 1.710 1.710 1.696 1.710 12,730 +0.00(+0.00%)
May 30, 2023 1.714 1.714 1.710 1.710 606 -0.04(-2.29%)
May 26, 2023 1.740 1.750 1.710 1.750 8,265 +0.01(+0.81%)
May 25, 2023 1.761 1.761 1.734 1.736 10,372 -0.04(-2.14%)
May 24, 2023 1.775 1.778 1.770 1.774 2,581 -0.02(-0.89%)
May 23, 2023 1.795 1.795 1.780 1.790 8,243 +0.00(+0.00%)
May 22, 2023 1.730 1.860 1.730 1.790 7,561 +0.05(+2.87%)
May 19, 2023 1.860 1.860 1.740 1.740 11,396 +0.00(+0.00%)
May 18, 2023 1.755 1.770 1.740 1.740 2,829 -0.04(-2.25%)
May 17, 2023 1.782 1.782 1.780 1.780 2,385 +0.04(+2.30%)
May 16, 2023 1.780 1.785 1.734 1.740 33,736 -0.05(-2.79%)
May 15, 2023 1.790 1.790 1.790 1.790 465 +0.02(+1.06%)
May 12, 2023 1.740 1.810 1.740 1.771 12,702 +0.02(+0.92%)
May 11, 2023 1.782 1.782 1.750 1.755 3,865 -0.05(-2.50%)
May 10, 2023 1.830 1.830 1.780 1.800 19,307 -0.05(-2.83%)
May 09, 2023 1.856 1.856 1.853 1.853 1,221 -0.02(-0.94%)
May 08, 2023 1.870 1.870 1.870 1.870 379 +0.03(+1.63%)
May 05, 2023 1.840 1.840 1.840 1.840 5,118 +0.05(+2.79%)
May 04, 2023 1.790 1.790 1.790 1.790 1,313 -0.03(-1.92%)
May 03, 2023 1.800 1.825 1.800 1.825 2,255 -0.02(-0.82%)
May 02, 2023 1.830 1.840 1.830 1.840 1,951 -0.08(-4.17%)
May 01, 2023 1.978 1.978 1.890 1.920 8,106 -0.05(-2.54%)
Apr 28, 2023 1.930 1.973 1.930 1.970 14,320 +0.04(+2.07%)
Apr 27, 2023 2.000 2.000 1.930 1.930 12,068 -0.02(-1.03%)
Apr 26, 2023 1.983 1.983 1.948 1.950 7,095 -0.02(-1.12%)
Apr 25, 2023 1.955 1.972 1.946 1.972 16,769 +0.00(+0.10%)
Apr 24, 2023 1.930 1.980 1.930 1.970 15,811 +0.04(+2.34%)
Apr 21, 2023 2.110 2.110 1.920 1.925 3,303 -0.07(-3.75%)
Apr 20, 2023 2.000 2.000 1.970 2.000 1,539 +0.00(+0.00%)
Apr 19, 2023 2.020 2.020 2.000 2.000 1,602 -0.04(-1.77%)
Apr 18, 2023 2.020 2.036 2.020 2.036 7,831 +0.02(+0.79%)
Apr 17, 2023 2.026 2.026 2.000 2.020 1,734 -0.04(-1.94%)
Apr 14, 2023 2.040 2.060 2.040 2.060 542 -0.03(-1.25%)
Apr 13, 2023 2.100 2.100 2.086 2.086 23,702 +0.02(+0.77%)
Apr 12, 2023 2.063 2.070 2.063 2.070 2,323 -0.01(-0.48%)
Apr 11, 2023 2.030 2.080 2.010 2.080 3,042 +0.07(+3.28%)
Apr 10, 2023 2.030 2.030 2.014 2.014 476 -0.02(-1.03%)
Apr 06, 2023 1.991 2.035 1.991 2.035 4,294 +0.02(+0.74%)
Apr 05, 2023 2.000 2.030 1.990 2.020 2,957 +0.00(+0.00%)
Apr 04, 2023 2.032 2.044 1.990 2.020 55,414 -0.03(-1.23%)
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.