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 (%)
Apr 30, 2018 6.230 6.310 6.220 6.290 431,904 +0.04(+0.64%)
Apr 27, 2018 6.250 6.320 6.230 6.250 180,988 -0.05(-0.79%)
Apr 26, 2018 6.280 6.330 6.250 6.300 228,077 +0.05(+0.80%)
Apr 25, 2018 6.130 6.320 6.080 6.250 444,988 +0.10(+1.63%)
Apr 24, 2018 6.170 6.350 6.140 6.150 791,812 -0.02(-0.32%)
Apr 23, 2018 6.220 6.300 6.140 6.170 274,625 -0.09(-1.44%)
Apr 20, 2018 6.260 6.300 6.090 6.260 371,676 -0.04(-0.63%)
Apr 19, 2018 6.380 6.550 6.280 6.300 1,025,126 -0.05(-0.79%)
Apr 18, 2018 6.200 6.420 6.130 6.350 1,586,920 +0.21(+3.42%)
Apr 17, 2018 6.240 6.260 6.080 6.140 378,287 -0.11(-1.76%)
Apr 16, 2018 6.400 6.400 6.200 6.250 351,793 -0.15(-2.34%)
Apr 13, 2018 6.350 6.450 6.300 6.400 437,321 +0.07(+1.11%)
Apr 12, 2018 6.100 6.380 6.100 6.330 576,120 +0.22(+3.60%)
Apr 11, 2018 5.860 6.250 5.855 6.110 1,054,886 +0.25(+4.27%)
Apr 10, 2018 5.760 5.920 5.720 5.860 329,202 +0.20(+3.53%)
Apr 09, 2018 5.750 5.830 5.660 5.660 229,577 -0.08(-1.39%)
Apr 06, 2018 5.760 5.870 5.670 5.740 321,198 -0.06(-1.03%)
Apr 05, 2018 5.640 5.890 5.590 5.800 204,034 +0.19(+3.39%)
Apr 04, 2018 5.720 5.720 5.570 5.610 398,784 -0.18(-3.11%)
Apr 03, 2018 5.730 5.790 5.630 5.790 170,572 +0.10(+1.76%)
Apr 02, 2018 5.860 5.930 5.640 5.690 237,175 -0.19(-3.23%)
Mar 29, 2018 5.880 5.880 5.880 0 +0.05(+0.86%)
Mar 28, 2018 5.950 5.970 5.760 5.830 591,551 -0.15(-2.51%)
Mar 27, 2018 5.970 6.040 5.890 5.980 414,117 +0.05(+0.84%)
Mar 26, 2018 5.980 5.990 5.880 5.930 417,880 +0.00(+0.00%)
Mar 23, 2018 5.970 6.040 5.920 5.930 427,383 +0.04(+0.68%)
Mar 22, 2018 5.930 5.980 5.820 5.890 1,162,340 -0.12(-2.00%)
Mar 21, 2018 5.870 6.050 5.870 6.010 1,309,029 +0.17(+2.91%)
Mar 20, 2018 5.770 6.000 5.770 5.840 658,831 +0.12(+2.10%)
Mar 19, 2018 5.640 5.730 5.570 5.720 455,234 +0.00(+0.00%)
Mar 16, 2018 5.450 5.770 5.370 5.720 1,225,059 +0.29(+5.34%)
Mar 15, 2018 5.600 5.610 5.350 5.430 270,173 -0.13(-2.34%)
Mar 14, 2018 5.800 5.800 5.540 5.560 355,612 -0.19(-3.30%)
Mar 13, 2018 5.840 5.950 5.750 5.750 259,797 -0.09(-1.54%)
Mar 12, 2018 5.740 5.895 5.740 5.840 152,523 +0.08(+1.39%)
Mar 09, 2018 5.850 5.850 5.650 5.760 246,430 -0.01(-0.17%)
Mar 08, 2018 5.810 5.880 5.700 5.770 199,307 -0.02(-0.35%)
Mar 07, 2018 5.840 5.950 5.690 5.790 477,674 -0.11(-1.86%)
Mar 06, 2018 6.030 5.770 5.900 417,298 -0.09(-1.50%)
Mar 05, 2018 5.830 6.045 5.810 5.990 565,860 +0.22(+3.81%)
Mar 02, 2018 5.540 5.840 5.420 5.770 619,875 +0.21(+3.78%)
Mar 01, 2018 5.530 5.590 5.320 5.560 387,572 +0.01(+0.18%)
Feb 28, 2018 5.750 5.750 5.530 5.550 666,271 -0.18(-3.14%)
Feb 27, 2018 5.780 5.910 5.650 5.730 336,789 -0.05(-0.87%)
Feb 26, 2018 5.850 5.890 5.670 5.780 295,505 -0.06(-1.03%)
Feb 23, 2018 5.520 5.870 5.420 5.840 484,169 +0.35(+6.38%)
Feb 22, 2018 5.470 5.650 5.460 5.490 415,953 +0.07(+1.29%)
Feb 21, 2018 5.370 5.515 5.280 5.420 796,234 +0.04(+0.74%)
Feb 20, 2018 5.350 5.410 5.260 5.380 291,154 +0.07(+1.32%)
Feb 16, 2018 5.310 5.310 5.310 0 -0.12(-2.21%)
Feb 15, 2018 5.500 5.520 5.370 5.430 554,192 -0.05(-0.91%)
Feb 14, 2018 5.430 5.550 5.340 5.480 999,723 -0.01(-0.18%)
Feb 13, 2018 5.570 5.600 5.480 5.490 351,119 -0.10(-1.79%)
Feb 12, 2018 5.360 5.640 5.360 5.590 574,668 +0.29(+5.47%)
Feb 09, 2018 5.350 5.410 5.160 5.300 1,088,325 -0.01(-0.19%)
Feb 08, 2018 5.610 5.310 5.310 560,729 -0.29(-5.18%)
Feb 07, 2018 5.710 5.780 5.530 5.600 303,610 -0.09(-1.58%)
Feb 06, 2018 5.620 5.780 5.550 5.690 917,978 -0.03(-0.52%)
Feb 05, 2018 5.650 5.870 5.600 5.720 575,970 -0.06(-1.04%)
Feb 02, 2018 5.820 5.900 5.770 5.780 815,410 -0.15(-2.53%)
Feb 01, 2018 6.000 6.010 5.820 5.930 472,548 -0.02(-0.34%)
Jan 31, 2018 6.070 6.160 5.930 5.950 439,291 -0.12(-1.98%)
Jan 30, 2018 6.230 6.230 6.050 6.070 1,076,659 -0.22(-3.50%)
Jan 29, 2018 6.470 6.470 6.230 6.290 969,358 -0.24(-3.68%)
Jan 26, 2018 6.490 6.550 6.440 6.530 637,670 +0.06(+0.93%)
Jan 25, 2018 6.500 6.650 6.450 6.470 601,510 +0.01(+0.15%)
Jan 24, 2018 6.350 6.485 6.290 6.460 473,986 +0.12(+1.89%)
Jan 23, 2018 6.230 6.410 6.170 6.340 725,345 +0.13(+2.09%)
Jan 22, 2018 6.190 6.240 6.040 6.210 240,333 +0.06(+0.98%)
Jan 19, 2018 6.130 6.240 5.890 6.150 411,073 +0.00(+0.00%)
Jan 18, 2018 6.250 6.250 6.040 6.150 765,676 -0.14(-2.23%)
Jan 17, 2018 6.340 6.400 6.260 6.290 565,241 -0.13(-2.02%)
Jan 16, 2018 6.740 6.770 6.300 6.420 851,473 -0.33(-4.89%)
Jan 15, 2018 6.750 6.790 6.580 6.750 1,480,070 -0.05(-0.74%)
Jan 12, 2018 6.510 6.860 6.510 6.800 806,497 +0.21(+3.19%)
Jan 11, 2018 6.320 6.630 6.280 6.590 612,802 +0.30(+4.77%)
Jan 10, 2018 6.580 6.680 6.250 6.290 488,064 -0.25(-3.82%)
Jan 09, 2018 6.270 6.690 6.260 6.540 1,248,179 +0.30(+4.81%)
Jan 08, 2018 6.330 6.350 6.220 6.240 823,512 -0.09(-1.42%)
Jan 05, 2018 6.500 6.500 6.310 6.330 237,933 -0.23(-3.51%)
Jan 04, 2018 6.620 6.690 6.510 6.560 474,365 -0.04(-0.61%)
Jan 03, 2018 6.510 6.670 6.480 6.600 512,088 +0.10(+1.54%)
Jan 02, 2018 6.580 6.580 6.510 6.500 368,810 -0.03(-0.46%)
Dec 29, 2017 6.530 6.530 6.530 0 +0.05(+0.77%)
Dec 28, 2017 6.410 6.480 6.400 6.480 220,754 +0.08(+1.25%)
Dec 27, 2017 6.450 6.470 6.350 6.400 273,993 +0.02(+0.31%)
Dec 22, 2017 6.380 6.450 6.250 6.380 525,368 +0.02(+0.31%)
Dec 21, 2017 6.130 6.370 6.100 6.360 524,260 +0.23(+3.75%)
Dec 20, 2017 5.850 6.160 5.820 6.130 578,729 +0.30(+5.15%)
Dec 19, 2017 5.720 5.950 5.720 5.830 1,308,885 +0.14(+2.46%)
Dec 18, 2017 5.480 5.770 5.470 5.690 590,897 +0.24(+4.40%)
Dec 15, 2017 5.570 5.570 5.400 5.450 691,431 -0.08(-1.45%)
Dec 14, 2017 5.560 5.590 5.500 5.530 471,692 -0.05(-0.90%)
Dec 13, 2017 5.640 5.660 5.560 5.580 798,242 -0.06(-1.06%)
Dec 12, 2017 5.760 5.870 5.620 5.640 838,400 -0.08(-1.40%)
Dec 11, 2017 5.690 5.770 5.590 5.720 386,713 +0.06(+1.06%)
Dec 08, 2017 5.710 5.870 5.630 5.660 436,315 +0.02(+0.35%)
Dec 07, 2017 5.660 5.760 5.625 5.640 1,355,925 -0.02(-0.35%)
Dec 06, 2017 5.870 5.890 5.610 5.660 998,884 -0.25(-4.23%)
Dec 05, 2017 5.950 6.040 5.900 5.910 857,044 -0.06(-1.01%)
Dec 04, 2017 6.230 6.230 5.950 5.970 437,984 -0.25(-4.02%)
Dec 01, 2017 6.200 6.310 6.180 6.220 754,048 +0.08(+1.30%)
Nov 30, 2017 5.940 6.150 5.940 6.140 644,377 +0.24(+4.07%)
Nov 29, 2017 5.630 5.950 5.630 5.900 1,206,101 +0.29(+5.17%)
Nov 28, 2017 5.880 5.880 5.610 5.610 680,506 -0.25(-4.27%)
Nov 27, 2017 6.170 6.170 5.860 5.860 437,377 -0.31(-5.02%)
Nov 24, 2017 6.160 6.250 6.040 6.170 289,646 +0.04(+0.65%)
Nov 23, 2017 6.080 6.160 6.050 6.130 99,107 +0.05(+0.82%)
Nov 22, 2017 6.000 6.120 5.920 6.080 1,109,421 +0.16(+2.70%)
Nov 21, 2017 6.060 6.220 5.895 5.920 634,938 -0.08(-1.33%)
Nov 20, 2017 6.150 6.150 5.920 6.000 632,978 -0.17(-2.76%)
Nov 17, 2017 6.180 6.270 6.130 6.170 263,828 +0.04(+0.65%)
Nov 16, 2017 6.250 6.310 6.110 6.130 350,355 -0.10(-1.61%)
Nov 15, 2017 6.330 6.330 6.150 6.230 520,403 -0.13(-2.04%)
Nov 14, 2017 6.610 6.630 6.360 6.360 646,875 -0.28(-4.22%)
Nov 13, 2017 6.600 6.700 6.540 6.640 985,944 +0.05(+0.76%)
Nov 10, 2017 6.990 7.050 6.470 6.590 1,514,557 -0.37(-5.32%)
Nov 09, 2017 7.090 7.120 6.890 6.960 764,904 -0.15(-2.11%)
Nov 08, 2017 7.300 7.330 7.090 7.110 566,050 -0.23(-3.13%)
Nov 07, 2017 7.300 7.340 7.255 7.340 208,380 +0.06(+0.82%)
Nov 06, 2017 7.230 7.340 7.230 7.280 264,345 +0.10(+1.39%)
Nov 03, 2017 7.040 7.225 7.000 7.180 313,681 +0.13(+1.84%)
Nov 02, 2017 7.260 7.270 7.010 7.050 608,573 -0.22(-3.03%)
Nov 01, 2017 7.020 7.330 7.020 7.270 1,013,781 +0.32(+4.60%)
Oct 31, 2017 6.920 7.020 6.830 6.950 260,634 +0.02(+0.29%)
Oct 30, 2017 6.740 7.080 6.740 6.930 826,839 +0.20(+2.97%)
Oct 27, 2017 6.440 6.770 6.420 6.730 607,453 +0.24(+3.70%)
Oct 26, 2017 6.430 6.490 6.310 6.490 208,554 +0.05(+0.78%)
Oct 25, 2017 6.390 6.460 6.310 6.440 242,287 +0.01(+0.16%)
Oct 24, 2017 6.580 6.610 6.360 6.430 404,526 -0.12(-1.83%)
Oct 23, 2017 6.710 6.710 6.530 6.550 289,883 -0.13(-1.95%)
Oct 20, 2017 6.720 6.790 6.600 6.680 284,639 -0.05(-0.74%)
Oct 19, 2017 6.730 6.810 6.660 6.730 244,297 -0.06(-0.88%)
Oct 18, 2017 6.910 6.970 6.790 6.790 332,926 -0.10(-1.45%)
Oct 17, 2017 7.100 7.130 6.870 6.890 822,996 -0.33(-4.57%)
Oct 16, 2017 7.140 7.240 7.130 7.220 586,048 +0.13(+1.83%)
Oct 13, 2017 7.010 7.120 7.010 7.090 463,721 +0.14(+2.01%)
Oct 12, 2017 6.930 7.055 6.905 6.950 987,987 -0.04(-0.57%)
Oct 11, 2017 6.660 7.010 6.660 6.990 912,998 +0.34(+5.11%)
Oct 10, 2017 6.580 6.750 6.580 6.650 376,817 +0.09(+1.37%)
Oct 06, 2017 6.560 6.660 6.525 6.560 238,244 -0.08(-1.20%)
Oct 05, 2017 6.300 6.670 6.300 6.640 867,450 +0.33(+5.23%)
Oct 04, 2017 6.300 6.400 6.220 6.310 548,718 -0.07(-1.10%)
Oct 03, 2017 6.310 6.410 6.270 6.380 315,345 +0.07(+1.11%)
Oct 02, 2017 6.160 6.400 6.140 6.310 338,697 +0.00(+0.00%)
Sep 29, 2017 6.350 6.390 6.190 6.310 538,017 -0.07(-1.10%)
Sep 28, 2017 6.350 6.400 6.320 6.380 416,351 +0.06(+0.95%)
Sep 27, 2017 6.330 6.350 6.110 6.320 579,700 +0.01(+0.16%)
Sep 26, 2017 6.260 6.350 6.120 6.310 395,277 -0.01(-0.16%)
Sep 25, 2017 6.260 6.340 6.250 6.320 499,674 +0.10(+1.61%)
Sep 22, 2017 6.200 6.250 6.120 6.220 393,382 +0.02(+0.32%)
Sep 21, 2017 6.060 6.220 6.000 6.200 1,033,801 +0.09(+1.47%)
Sep 20, 2017 5.850 6.130 5.850 6.110 545,795 +0.29(+4.98%)
Sep 19, 2017 5.830 5.970 5.770 5.820 807,051 -0.01(-0.17%)
Sep 18, 2017 5.820 5.880 5.750 5.830 389,793 +0.01(+0.17%)
Sep 15, 2017 5.810 5.850 5.680 5.820 966,975 +0.02(+0.34%)
Sep 14, 2017 5.750 5.860 5.620 5.800 1,963,424 +0.13(+2.29%)
Sep 13, 2017 5.570 5.690 5.550 5.670 856,347 +0.11(+1.98%)
Sep 12, 2017 5.350 5.570 5.340 5.560 480,091 +0.20(+3.73%)
Sep 11, 2017 5.250 5.370 5.200 5.360 238,970 +0.10(+1.90%)
Sep 08, 2017 5.390 5.390 5.180 5.260 466,510 -0.16(-2.95%)
Sep 07, 2017 5.440 5.500 5.250 5.420 603,420 -0.10(-1.81%)
Sep 06, 2017 5.150 5.520 5.140 5.520 941,653 +0.35(+6.77%)
Sep 05, 2017 5.300 5.320 5.090 5.170 521,646 -0.11(-2.08%)
Sep 01, 2017 5.310 5.310 5.220 5.280 382,002 -0.04(-0.75%)
Aug 31, 2017 5.150 5.355 5.140 5.320 489,254 +0.19(+3.70%)
Aug 30, 2017 5.010 5.160 5.000 5.130 405,887 +0.08(+1.58%)
Aug 29, 2017 5.020 5.060 4.940 5.050 890,336 -0.02(-0.39%)
Aug 28, 2017 5.220 5.220 5.055 5.070 256,835 -0.15(-2.87%)
Aug 25, 2017 5.190 5.270 5.150 5.220 260,237 +0.04(+0.77%)
Aug 24, 2017 5.100 5.230 5.080 5.180 509,044 +0.06(+1.17%)
Aug 23, 2017 5.130 5.210 5.040 5.120 688,499 -0.01(-0.19%)
Aug 22, 2017 5.170 5.220 5.040 5.130 597,680 +0.00(+0.00%)
Aug 21, 2017 5.260 5.260 5.090 5.130 283,605 -0.12(-2.29%)
Aug 18, 2017 5.300 5.320 5.180 5.250 241,675 -0.04(-0.76%)
Aug 17, 2017 5.290 5.370 5.230 5.290 709,473 +0.01(+0.19%)
Aug 16, 2017 5.470 5.490 5.260 5.280 851,578 -0.16(-2.94%)
Aug 15, 2017 5.590 5.590 5.400 5.440 327,664 -0.17(-3.03%)
Aug 14, 2017 5.770 5.800 5.510 5.610 433,704 -0.11(-1.92%)
Aug 11, 2017 5.600 5.770 5.480 5.720 905,429 +0.43(+8.13%)
Aug 10, 2017 5.430 5.490 5.290 5.290 401,295 -0.15(-2.76%)
Aug 09, 2017 5.720 5.720 5.435 5.440 400,901 -0.18(-3.20%)
Aug 08, 2017 5.890 5.900 5.620 5.620 639,332 -0.27(-4.58%)
Aug 04, 2017 5.940 6.110 5.845 5.890 608,198 -0.09(-1.51%)
Aug 03, 2017 6.190 6.200 5.920 5.980 210,625 -0.18(-2.92%)
Aug 02, 2017 6.180 6.180 6.050 6.160 246,439 +0.07(+1.15%)
Aug 01, 2017 6.320 6.360 6.080 6.090 288,069 -0.28(-4.40%)
Jul 31, 2017 6.270 6.390 6.220 6.370 310,215 +0.07(+1.11%)
Jul 28, 2017 6.510 6.510 6.270 6.300 211,917 +0.03(+0.48%)
Jul 27, 2017 6.370 6.410 6.240 6.270 201,294 -0.08(-1.26%)
Jul 26, 2017 6.280 6.455 6.255 6.350 286,520 +0.12(+1.93%)
Jul 25, 2017 6.170 6.250 6.090 6.230 252,039 +0.13(+2.13%)
Jul 24, 2017 6.150 6.180 6.070 6.100 110,137 -0.03(-0.49%)
Jul 21, 2017 6.110 6.140 5.940 6.130 337,523 +0.06(+0.99%)
Jul 20, 2017 6.320 6.350 6.080 6.070 608,483 -0.14(-2.25%)
Jul 19, 2017 6.060 6.255 6.015 6.210 522,437 +0.16(+2.64%)
Jul 18, 2017 6.080 6.185 6.010 6.050 504,658 +0.00(+0.00%)
Jul 17, 2017 5.960 6.120 5.960 6.050 532,161 +0.09(+1.51%)
Jul 14, 2017 5.880 5.970 5.875 5.960 297,398 +0.05(+0.85%)
Jul 13, 2017 5.910 5.980 5.780 5.910 356,288 -0.02(-0.34%)
Jul 12, 2017 5.940 5.980 5.810 5.930 383,994 +0.10(+1.72%)
Jul 11, 2017 5.860 5.860 5.680 5.830 194,106 +0.02(+0.34%)
Jul 10, 2017 5.690 5.830 5.570 5.810 240,282 +0.13(+2.29%)
Jul 07, 2017 5.660 5.730 5.510 5.680 279,647 -0.01(-0.18%)
Jul 06, 2017 5.750 5.820 5.630 5.690 265,460 +0.08(+1.43%)
Jul 05, 2017 5.620 5.680 5.490 5.610 289,459 -0.03(-0.53%)
Jul 04, 2017 5.840 5.840 5.580 5.640 125,354 -0.14(-2.42%)
Jul 03, 2017 5.780 5.780 5.780 5.780 0 +0.00(+0.00%)
Jun 30, 2017 5.860 5.860 5.670 5.780 229,024 +0.06(+1.05%)
Jun 29, 2017 5.670 5.900 5.590 5.720 490,991 +0.09(+1.60%)
Jun 28, 2017 5.550 5.700 5.460 5.630 278,431 +0.15(+2.74%)
Jun 27, 2017 5.550 5.650 5.450 5.480 309,809 -0.02(-0.36%)
Jun 26, 2017 5.640 5.640 5.390 5.500 210,308 -0.07(-1.26%)
Jun 23, 2017 5.490 5.590 5.310 5.570 434,115 +0.12(+2.20%)
Jun 22, 2017 5.490 5.550 5.410 5.450 278,191 -0.02(-0.37%)
Jun 21, 2017 5.470 5.630 5.400 5.470 390,540 -0.03(-0.55%)
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.