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

Canadian Energy (TSX: CEU )

6.790 +0.030 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.