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

Canadian Energy (TSX: CEU )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2019 1.780 1.810 1.740 1.760 185,578 -0.02(-1.12%)
Oct 30, 2019 1.840 1.840 1.760 1.780 279,752 -0.05(-2.73%)
Oct 29, 2019 1.770 1.830 1.770 1.830 275,729 +0.03(+1.67%)
Oct 28, 2019 1.940 1.940 1.790 1.800 400,764 -0.13(-6.74%)
Oct 25, 2019 1.850 1.950 1.850 1.930 849,950 +0.08(+4.32%)
Oct 24, 2019 1.920 1.950 1.850 1.850 247,455 -0.07(-3.65%)
Oct 23, 2019 1.940 1.950 1.900 1.920 182,577 -0.01(-0.52%)
Oct 22, 2019 1.900 1.960 1.880 1.930 171,891 +0.03(+1.58%)
Oct 21, 2019 1.980 2.010 1.850 1.900 439,162 -0.08(-4.04%)
Oct 18, 2019 2.060 2.080 1.960 1.980 263,822 -0.08(-3.88%)
Oct 17, 2019 2.050 2.070 2.030 2.060 89,395 +0.01(+0.49%)
Oct 16, 2019 2.070 2.110 2.050 2.050 169,724 -0.02(-0.97%)
Oct 15, 2019 2.040 2.090 2.020 2.070 240,268 +0.01(+0.49%)
Oct 11, 2019 2.060 2.060 2.060 0 +0.01(+0.49%)
Oct 10, 2019 2.020 2.050 2.020 2.050 426,662 +0.03(+1.49%)
Oct 09, 2019 2.060 2.060 2.010 2.020 318,710 -0.01(-0.49%)
Oct 08, 2019 2.010 2.040 2.010 2.030 432,523 -0.02(-0.98%)
Oct 07, 2019 1.980 2.060 1.950 2.050 643,491 +0.07(+3.54%)
Oct 04, 2019 1.990 2.010 1.950 1.980 220,408 +0.01(+0.51%)
Oct 03, 2019 1.920 2.020 1.910 1.970 728,584 +0.03(+1.55%)
Oct 02, 2019 2.050 2.050 1.910 1.940 467,781 -0.09(-4.43%)
Oct 01, 2019 2.050 2.080 2.010 2.030 492,485 -0.02(-0.98%)
Sep 30, 2019 2.050 2.070 2.020 2.050 203,171 -0.01(-0.49%)
Sep 27, 2019 2.000 2.080 1.960 2.060 379,133 +0.04(+1.98%)
Sep 26, 2019 2.080 2.080 2.020 2.020 671,615 -0.06(-2.88%)
Sep 25, 2019 2.050 2.110 2.020 2.080 1,063,481 +0.02(+0.97%)
Sep 24, 2019 2.100 2.150 2.050 2.060 700,543 -0.03(-1.44%)
Sep 23, 2019 2.070 2.110 2.040 2.090 605,393 +0.04(+1.95%)
Sep 20, 2019 2.160 2.160 2.040 2.050 6,003,756 -0.10(-4.65%)
Sep 19, 2019 2.080 2.170 2.060 2.150 444,487 +0.09(+4.37%)
Sep 18, 2019 2.110 2.110 2.040 2.060 1,141,379 -0.06(-2.83%)
Sep 17, 2019 2.240 2.240 2.090 2.120 691,638 -0.12(-5.36%)
Sep 16, 2019 2.230 2.330 2.160 2.240 2,086,613 +0.18(+8.74%)
Sep 13, 2019 2.040 2.140 2.000 2.060 538,731 +0.03(+1.48%)
Sep 12, 2019 2.110 2.130 2.020 2.030 432,153 -0.10(-4.69%)
Sep 11, 2019 2.200 2.210 2.120 2.130 629,854 -0.05(-2.29%)
Sep 10, 2019 2.120 2.190 2.080 2.180 324,912 +0.06(+2.83%)
Sep 09, 2019 2.050 2.120 2.030 2.120 431,213 +0.09(+4.43%)
Sep 06, 2019 1.960 2.060 1.930 2.030 281,814 +0.07(+3.57%)
Sep 05, 2019 1.960 2.010 1.940 1.960 343,622 +0.02(+1.03%)
Sep 04, 2019 2.000 2.040 1.910 1.940 460,279 -0.02(-1.02%)
Sep 03, 2019 1.920 1.980 1.890 1.960 276,505 +0.03(+1.55%)
Aug 30, 2019 1.930 1.930 1.930 0 +0.03(+1.58%)
Aug 29, 2019 1.800 1.930 1.780 1.900 405,835 +0.13(+7.34%)
Aug 28, 2019 1.780 1.850 1.760 1.770 823,552 +0.01(+0.57%)
Aug 27, 2019 1.850 1.850 1.750 1.760 449,845 -0.09(-4.86%)
Aug 26, 2019 2.000 2.010 1.820 1.850 569,062 -0.15(-7.50%)
Aug 23, 2019 2.050 2.050 1.980 2.000 325,457 -0.06(-2.91%)
Aug 22, 2019 2.130 2.130 2.020 2.060 347,818 -0.05(-2.37%)
Aug 21, 2019 2.050 2.150 2.020 2.110 1,436,598 +0.08(+3.94%)
Aug 20, 2019 2.000 2.030 1.950 2.030 819,004 +0.03(+1.50%)
Aug 19, 2019 1.880 2.020 1.880 2.000 346,232 +0.14(+7.53%)
Aug 16, 2019 1.830 1.890 1.800 1.860 369,030 +0.05(+2.76%)
Aug 15, 2019 1.760 1.840 1.700 1.810 455,045 +0.03(+1.69%)
Aug 14, 2019 1.920 1.950 1.770 1.780 390,922 -0.17(-8.72%)
Aug 13, 2019 2.060 2.070 1.930 1.950 881,551 -0.09(-4.41%)
Aug 12, 2019 2.000 2.110 1.960 2.040 774,320 +0.05(+2.51%)
Aug 09, 2019 1.980 2.040 1.950 1.990 795,857 +0.15(+8.15%)
Aug 08, 2019 1.750 1.850 1.720 1.840 416,562 +0.10(+5.75%)
Aug 07, 2019 1.720 1.770 1.680 1.740 942,225 -0.02(-1.14%)
Aug 06, 2019 1.780 1.800 1.730 1.760 659,450 -0.04(-2.22%)
Aug 02, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
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.