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

Canadian Energy (TSX: CEU )

7.220 +0.270 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 2.710 2.730 2.680 2.680 649,700 -0.03(-1.11%)
Mar 30, 2023 2.670 2.710 2.660 2.710 303,382 +0.05(+1.88%)
Mar 29, 2023 2.650 2.710 2.650 2.660 335,810 +0.03(+1.14%)
Mar 28, 2023 2.620 2.690 2.610 2.630 759,213 +0.00(+0.00%)
Mar 27, 2023 2.600 2.650 2.570 2.630 577,040 +0.05(+1.94%)
Mar 24, 2023 2.540 2.640 2.510 2.580 744,961 +0.01(+0.39%)
Mar 23, 2023 2.640 2.670 2.570 2.570 588,035 -0.04(-1.53%)
Mar 22, 2023 2.720 2.720 2.610 2.610 1,150,259 -0.12(-4.40%)
Mar 21, 2023 2.710 2.770 2.670 2.730 885,175 +0.03(+1.11%)
Mar 20, 2023 2.560 2.700 2.560 2.700 666,814 +0.13(+5.06%)
Mar 17, 2023 2.670 2.670 2.560 2.570 1,236,854 -0.08(-3.02%)
Mar 16, 2023 2.600 2.670 2.600 2.650 291,656 -0.02(-0.75%)
Mar 15, 2023 2.750 2.780 2.570 2.670 853,592 -0.16(-5.65%)
Mar 14, 2023 2.870 2.920 2.800 2.830 442,761 -0.01(-0.35%)
Mar 13, 2023 2.750 2.920 2.660 2.840 650,558 +0.03(+1.07%)
Mar 10, 2023 2.900 2.920 2.770 2.810 660,196 +0.04(+1.44%)
Mar 09, 2023 2.900 2.940 2.770 2.770 401,418 -0.13(-4.48%)
Mar 08, 2023 2.890 2.940 2.870 2.900 494,778 +0.01(+0.35%)
Mar 07, 2023 2.950 2.970 2.890 2.890 179,032 -0.07(-2.36%)
Mar 06, 2023 3.020 3.020 2.950 2.960 386,591 -0.08(-2.63%)
Mar 03, 2023 2.980 3.070 2.980 3.040 560,119 +0.04(+1.33%)
Mar 02, 2023 3.010 3.030 2.970 3.000 750,913 -0.01(-0.33%)
Mar 01, 2023 2.940 3.050 2.910 3.010 2,434,108 +0.06(+2.03%)
Feb 28, 2023 2.910 2.970 2.880 2.950 947,795 +0.02(+0.68%)
Feb 27, 2023 2.840 2.950 2.800 2.930 602,250 +0.12(+4.27%)
Feb 24, 2023 2.720 2.860 2.720 2.810 397,642 +0.08(+2.93%)
Feb 23, 2023 2.800 2.800 2.710 2.730 351,315 -0.03(-1.09%)
Feb 22, 2023 2.850 2.860 2.730 2.760 396,801 -0.11(-3.83%)
Feb 21, 2023 2.870 2.910 2.820 2.870 395,481 -0.02(-0.69%)
Feb 17, 2023 2.890 0 -0.04(-1.37%)
Feb 16, 2023 2.880 2.960 2.880 2.930 302,254 +0.06(+2.09%)
Feb 15, 2023 2.910 2.940 2.860 2.870 165,803 -0.07(-2.38%)
Feb 14, 2023 2.830 2.970 2.830 2.940 428,733 +0.08(+2.80%)
Feb 13, 2023 2.850 2.880 2.830 2.860 156,477 +0.00(+0.00%)
Feb 10, 2023 2.840 2.880 2.820 2.860 416,849 +0.03(+1.06%)
Feb 09, 2023 2.760 2.840 2.760 2.830 583,880 +0.07(+2.54%)
Feb 08, 2023 2.740 2.780 2.700 2.760 602,906 +0.02(+0.73%)
Feb 07, 2023 2.700 2.770 2.690 2.740 165,663 +0.08(+3.01%)
Feb 06, 2023 2.660 2.690 2.620 2.660 548,116 -0.01(-0.37%)
Feb 03, 2023 2.660 2.760 2.660 2.670 554,137 +0.01(+0.38%)
Feb 02, 2023 2.850 2.870 2.640 2.660 711,294 -0.21(-7.32%)
Feb 01, 2023 2.870 2.900 2.800 2.870 387,529 -0.03(-1.03%)
Jan 31, 2023 2.710 2.910 2.710 2.900 539,226 +0.16(+5.84%)
Jan 30, 2023 2.760 2.850 2.720 2.740 468,864 -0.04(-1.44%)
Jan 27, 2023 2.830 2.880 2.780 2.780 278,047 -0.06(-2.11%)
Jan 26, 2023 2.800 2.860 2.770 2.840 376,203 +0.06(+2.16%)
Jan 25, 2023 2.740 2.790 2.710 2.780 234,580 +0.01(+0.36%)
Jan 24, 2023 2.820 2.820 2.720 2.770 363,471 -0.05(-1.77%)
Jan 23, 2023 2.810 2.820 2.780 2.820 186,089 +0.01(+0.36%)
Jan 20, 2023 2.800 2.850 2.750 2.810 367,504 +0.00(+0.00%)
Jan 19, 2023 2.750 2.810 2.710 2.810 207,004 +0.07(+2.55%)
Jan 18, 2023 2.830 2.900 2.740 2.740 391,073 -0.07(-2.49%)
Jan 17, 2023 2.740 2.830 2.720 2.810 271,497 +0.07(+2.55%)
Jan 16, 2023 2.730 2.780 2.710 2.740 187,765 -0.04(-1.44%)
Jan 13, 2023 2.720 2.780 2.700 2.780 213,584 +0.06(+2.21%)
Jan 12, 2023 2.660 2.740 2.660 2.720 516,087 +0.08(+3.03%)
Jan 11, 2023 2.650 2.650 2.610 2.640 278,350 +0.01(+0.38%)
Jan 10, 2023 2.680 2.690 2.590 2.630 556,889 -0.05(-1.87%)
Jan 09, 2023 2.660 2.740 2.660 2.680 336,072 +0.03(+1.13%)
Jan 06, 2023 2.690 2.710 2.650 2.650 150,242 -0.01(-0.38%)
Jan 05, 2023 2.570 2.680 2.560 2.660 287,759 +0.07(+2.70%)
Jan 04, 2023 2.550 2.630 2.530 2.590 230,817 -0.03(-1.15%)
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.