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 (%)
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%)
Jul 02, 2021 1.970 1.970 1.930 1.950 196,220 +0.02(+1.04%)
Jun 30, 2021 1.930 1.930 1.930 0 -0.02(-1.03%)
Jun 29, 2021 1.940 1.960 1.920 1.950 205,917 +0.02(+1.04%)
Jun 28, 2021 1.980 1.980 1.910 1.930 291,173 -0.04(-2.03%)
Jun 25, 2021 2.000 2.010 1.960 1.970 162,185 +0.01(+0.51%)
Jun 24, 2021 2.000 2.000 1.950 1.960 134,872 -0.01(-0.51%)
Jun 23, 2021 1.960 2.030 1.930 1.970 691,457 +0.04(+2.07%)
Jun 22, 2021 1.960 1.960 1.930 1.930 102,580 -0.01(-0.52%)
Jun 21, 2021 1.910 1.990 1.910 1.940 448,781 +0.04(+2.11%)
Jun 18, 2021 1.900 1.950 1.880 1.900 395,392 -0.02(-1.04%)
Jun 17, 2021 1.980 1.990 1.900 1.920 502,730 -0.06(-3.03%)
Jun 16, 2021 2.000 2.010 1.980 1.980 153,133 -0.01(-0.50%)
Jun 15, 2021 2.040 2.040 1.950 1.990 476,861 +0.00(+0.00%)
Jun 14, 2021 1.980 2.050 1.970 1.990 727,126 +0.02(+1.02%)
Jun 11, 2021 1.900 1.980 1.900 1.970 481,865 +0.08(+4.23%)
Jun 10, 2021 1.950 1.960 1.890 1.890 243,946 -0.05(-2.58%)
Jun 09, 2021 1.910 1.950 1.910 1.940 70,446 +0.03(+1.57%)
Jun 08, 2021 1.940 1.950 1.880 1.910 309,028 -0.03(-1.55%)
Jun 07, 2021 1.950 1.990 1.920 1.940 221,791 +0.00(+0.00%)
Jun 04, 2021 1.850 1.970 1.850 1.940 848,780 +0.10(+5.43%)
Jun 03, 2021 1.880 1.880 1.830 1.840 400,488 +0.00(+0.00%)
Jun 02, 2021 1.850 1.880 1.840 1.840 240,609 -0.01(-0.54%)
Jun 01, 2021 1.790 1.860 1.790 1.850 503,660 +0.08(+4.52%)
May 31, 2021 1.730 1.820 1.730 1.770 210,487 +0.02(+1.14%)
May 28, 2021 1.700 1.790 1.700 1.750 603,099 +0.05(+2.94%)
May 27, 2021 1.670 1.720 1.670 1.700 156,683 +0.04(+2.41%)
May 26, 2021 1.640 1.670 1.640 1.660 116,277 +0.01(+0.61%)
May 25, 2021 1.670 1.670 1.630 1.650 282,178 -0.02(-1.20%)
May 21, 2021 1.670 1.670 1.670 0 +0.01(+0.60%)
May 20, 2021 1.730 1.730 1.650 1.660 377,085 -0.07(-4.05%)
May 19, 2021 1.720 1.760 1.700 1.730 168,647 +0.00(+0.00%)
May 18, 2021 1.780 1.790 1.730 1.730 378,269 -0.07(-3.89%)
May 17, 2021 1.800 1.860 1.710 1.800 505,104 -0.02(-1.10%)
May 14, 2021 1.720 1.830 1.710 1.820 927,653 +0.12(+7.06%)
May 13, 2021 1.700 1.700 1.650 1.700 340,191 +0.05(+3.03%)
May 12, 2021 1.700 1.700 1.640 1.650 202,966 -0.03(-1.79%)
May 11, 2021 1.610 1.700 1.500 1.680 386,474 +0.02(+1.20%)
May 10, 2021 1.680 1.680 1.650 1.660 101,990 -0.02(-1.19%)
May 07, 2021 1.650 1.690 1.640 1.680 78,540 +0.01(+0.60%)
May 06, 2021 1.660 1.690 1.630 1.670 85,947 -0.02(-1.18%)
May 05, 2021 1.650 1.720 1.630 1.690 705,154 +0.06(+3.68%)
May 04, 2021 1.630 1.650 1.590 1.630 268,413 +0.01(+0.62%)
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.