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

Canadian Energy (TSX: CEU )

5.790 +0.120 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Feb 29, 2024 4.250 4.370 4.240 4.270 534,161 +0.02(+0.47%)
Feb 28, 2024 4.370 4.390 4.220 4.250 248,890 -0.07(-1.62%)
Feb 27, 2024 4.270 4.360 4.220 4.320 414,904 +0.10(+2.37%)
Feb 26, 2024 4.150 4.290 4.150 4.220 178,816 +0.05(+1.20%)
Feb 23, 2024 4.110 4.170 4.100 4.170 230,351 +0.04(+0.97%)
Feb 22, 2024 4.170 4.230 4.110 4.130 179,275 -0.04(-0.96%)
Feb 21, 2024 4.150 4.220 4.110 4.170 192,727 +0.01(+0.24%)
Feb 20, 2024 4.180 4.180 4.080 4.160 120,480 -0.02(-0.48%)
Feb 16, 2024 4.180 0 +0.02(+0.48%)
Feb 15, 2024 4.040 4.180 4.040 4.160 124,960 +0.13(+3.23%)
Feb 14, 2024 4.080 4.120 4.020 4.030 151,283 -0.03(-0.74%)
Feb 13, 2024 4.190 4.190 4.040 4.060 130,433 -0.14(-3.33%)
Feb 12, 2024 4.120 4.210 4.090 4.200 201,810 +0.08(+1.94%)
Feb 09, 2024 4.160 4.170 4.110 4.120 117,577 -0.03(-0.72%)
Feb 08, 2024 4.100 4.220 4.100 4.150 319,005 +0.07(+1.72%)
Feb 07, 2024 4.020 4.100 4.020 4.080 720,626 +0.07(+1.75%)
Feb 06, 2024 3.820 4.050 3.820 4.010 309,393 +0.21(+5.53%)
Feb 05, 2024 3.940 3.940 3.800 3.800 260,177 -0.18(-4.52%)
Feb 02, 2024 4.040 4.060 3.950 3.980 329,696 -0.03(-0.75%)
Feb 01, 2024 4.060 4.060 4.000 4.010 431,094 -0.03(-0.74%)
Jan 31, 2024 4.090 4.130 4.000 4.040 406,633 -0.05(-1.22%)
Jan 30, 2024 4.110 4.110 4.000 4.090 361,384 -0.05(-1.21%)
Jan 29, 2024 4.180 4.230 4.100 4.140 421,693 +0.00(+0.00%)
Jan 26, 2024 4.130 4.180 4.090 4.140 239,751 +0.01(+0.24%)
Jan 25, 2024 4.060 4.150 4.020 4.130 249,097 +0.10(+2.48%)
Jan 24, 2024 3.940 4.040 3.940 4.030 232,936 +0.10(+2.54%)
Jan 23, 2024 3.800 3.940 3.800 3.930 333,108 +0.11(+2.88%)
Jan 22, 2024 3.760 3.830 3.740 3.820 165,571 +0.06(+1.60%)
Jan 19, 2024 3.790 3.790 3.700 3.760 151,019 -0.01(-0.27%)
Jan 18, 2024 3.690 3.800 3.680 3.770 249,203 +0.07(+1.89%)
Jan 17, 2024 3.700 3.710 3.660 3.700 176,476 -0.01(-0.27%)
Jan 16, 2024 3.790 3.790 3.710 3.710 222,528 -0.05(-1.33%)
Jan 15, 2024 3.600 3.770 3.600 3.760 173,194 +0.17(+4.74%)
Jan 12, 2024 3.570 3.600 3.560 3.590 196,653 +0.06(+1.70%)
Jan 11, 2024 3.500 3.560 3.470 3.530 243,983 +0.03(+0.86%)
Jan 10, 2024 3.430 3.500 3.430 3.500 189,037 +0.07(+2.04%)
Jan 09, 2024 3.450 3.470 3.430 3.430 231,012 -0.02(-0.58%)
Jan 08, 2024 3.470 3.490 3.440 3.450 129,488 -0.08(-2.27%)
Jan 05, 2024 3.490 3.530 3.480 3.530 107,514 +0.05(+1.44%)
Jan 04, 2024 3.480 3.510 3.440 3.480 168,414 +0.02(+0.58%)
Jan 03, 2024 3.420 3.460 3.390 3.460 187,588 +0.02(+0.58%)
Jan 02, 2024 3.480 3.540 3.420 3.440 282,257 -0.01(-0.29%)
Dec 29, 2023 3.450 0 -0.02(-0.58%)
Dec 28, 2023 3.510 3.560 3.450 3.470 338,477 -0.07(-1.98%)
Dec 27, 2023 3.590 3.600 3.510 3.540 245,318 -0.04(-1.12%)
Dec 22, 2023 3.580 0 +0.07(+1.99%)
Dec 21, 2023 3.500 3.550 3.500 3.510 98,610 +0.00(+0.00%)
Dec 20, 2023 3.520 3.550 3.490 3.510 201,674 -0.01(-0.28%)
Dec 19, 2023 3.460 3.560 3.450 3.520 204,951 +0.08(+2.33%)
Dec 18, 2023 3.450 3.510 3.440 3.440 173,716 -0.01(-0.29%)
Dec 15, 2023 3.440 3.450 3.390 3.450 537,481 +0.02(+0.58%)
Dec 14, 2023 3.440 3.440 3.410 3.430 214,895 +0.03(+0.88%)
Dec 13, 2023 3.300 3.430 3.300 3.400 171,514 +0.08(+2.41%)
Dec 12, 2023 3.380 3.380 3.310 3.320 197,379 -0.08(-2.35%)
Dec 11, 2023 3.510 3.510 3.400 3.400 353,606 -0.12(-3.41%)
Dec 08, 2023 3.360 3.570 3.360 3.520 435,287 +0.17(+5.07%)
Dec 07, 2023 3.310 3.370 3.290 3.350 342,185 +0.04(+1.21%)
Dec 06, 2023 3.380 3.440 3.280 3.310 251,432 -0.07(-2.07%)
Dec 05, 2023 3.410 3.480 3.370 3.380 223,110 -0.05(-1.46%)
Dec 04, 2023 3.450 3.510 3.420 3.430 169,305 -0.04(-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.