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

Canadian Energy (TSX: CEU )

5.760 +0.090 (+1.59%)
Streaming Delayed Price Updated: 12:59 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 (%)
Apr 30, 2019 2.760 2.760 2.580 2.610 419,992 -0.14(-5.09%)
Apr 29, 2019 2.750 2.780 2.700 2.750 257,436 -0.02(-0.72%)
Apr 26, 2019 2.730 2.790 2.710 2.770 250,815 +0.02(+0.73%)
Apr 25, 2019 2.760 2.810 2.720 2.750 218,794 -0.02(-0.72%)
Apr 24, 2019 2.790 2.790 2.690 2.770 385,166 +0.00(+0.00%)
Apr 23, 2019 2.780 2.800 2.750 2.770 608,600 +0.00(+0.00%)
Apr 22, 2019 2.780 2.820 2.760 2.770 549,892 +0.02(+0.73%)
Apr 18, 2019 2.750 2.750 2.750 0 -0.01(-0.36%)
Apr 17, 2019 2.860 2.880 2.750 2.760 322,969 -0.09(-3.16%)
Apr 16, 2019 2.860 2.890 2.840 2.850 164,424 -0.01(-0.35%)
Apr 15, 2019 2.870 2.910 2.840 2.860 292,618 -0.01(-0.35%)
Apr 12, 2019 2.940 2.960 2.870 2.870 553,689 -0.05(-1.71%)
Apr 11, 2019 2.900 2.980 2.870 2.920 258,922 +0.02(+0.69%)
Apr 10, 2019 2.920 2.960 2.890 2.900 261,655 -0.02(-0.68%)
Apr 09, 2019 3.010 3.050 2.910 2.920 178,892 -0.11(-3.63%)
Apr 08, 2019 2.990 3.060 2.990 3.030 391,192 +0.03(+1.00%)
Apr 05, 2019 2.930 3.020 2.930 3.000 546,190 +0.08(+2.74%)
Apr 04, 2019 2.910 2.950 2.840 2.920 485,298 +0.00(+0.00%)
Apr 03, 2019 2.920 2.970 2.850 2.920 600,558 +0.01(+0.34%)
Apr 02, 2019 2.890 2.930 2.800 2.910 549,536 +0.02(+0.69%)
Apr 01, 2019 2.760 2.890 2.750 2.890 1,621,825 +0.16(+5.86%)
Mar 29, 2019 2.790 2.840 2.730 2.730 1,002,620 -0.04(-1.44%)
Mar 28, 2019 2.780 2.800 2.770 2.770 386,612 -0.02(-0.72%)
Mar 27, 2019 2.850 2.850 2.770 2.790 1,156,125 -0.01(-0.36%)
Mar 26, 2019 2.860 2.910 2.800 2.800 461,541 -0.03(-1.06%)
Mar 25, 2019 2.860 2.910 2.830 2.830 586,133 -0.06(-2.08%)
Mar 22, 2019 2.980 3.000 2.870 2.890 1,398,229 -0.10(-3.34%)
Mar 21, 2019 2.990 3.060 2.980 2.990 1,042,150 +0.01(+0.34%)
Mar 20, 2019 2.970 3.000 2.920 2.980 266,975 +0.00(+0.00%)
Mar 19, 2019 2.920 3.030 2.920 2.980 623,078 +0.07(+2.41%)
Mar 18, 2019 2.830 2.920 2.790 2.910 1,937,408 +0.08(+2.83%)
Mar 15, 2019 2.900 2.910 2.800 2.830 1,626,264 -0.08(-2.75%)
Mar 14, 2019 2.980 3.120 2.880 2.910 1,656,705 -0.02(-0.68%)
Mar 13, 2019 2.960 2.970 2.850 2.930 2,856,664 -0.02(-0.68%)
Mar 12, 2019 3.050 3.090 2.940 2.950 319,276 -0.10(-3.28%)
Mar 11, 2019 2.980 3.080 2.980 3.050 137,451 +0.10(+3.39%)
Mar 08, 2019 2.980 2.990 2.890 2.950 1,292,830 -0.03(-1.01%)
Mar 07, 2019 3.080 3.100 2.980 2.980 1,472,435 -0.08(-2.61%)
Mar 06, 2019 3.110 3.110 3.060 3.060 337,200 -0.06(-1.92%)
Mar 05, 2019 3.150 3.180 3.100 3.120 139,056 +0.00(+0.00%)
Mar 04, 2019 3.180 3.180 3.060 3.120 305,308 -0.04(-1.27%)
Mar 01, 2019 3.180 3.200 3.150 3.160 234,691 +0.00(+0.00%)
Feb 28, 2019 3.200 3.200 3.110 3.160 334,914 -0.03(-0.94%)
Feb 27, 2019 3.250 3.270 3.160 3.190 391,256 -0.06(-1.85%)
Feb 26, 2019 3.240 3.300 3.240 3.250 356,002 +0.00(+0.00%)
Feb 25, 2019 3.220 3.280 3.160 3.250 199,268 +0.00(+0.00%)
Feb 22, 2019 3.270 3.310 3.230 3.250 245,704 +0.00(+0.00%)
Feb 21, 2019 3.350 3.350 3.210 3.250 932,758 -0.10(-2.99%)
Feb 20, 2019 3.370 3.400 3.350 3.350 1,132,591 -0.02(-0.59%)
Feb 19, 2019 3.340 3.370 3.310 3.370 284,741 +0.03(+0.90%)
Feb 15, 2019 3.340 3.340 3.340 0 -0.06(-1.76%)
Feb 14, 2019 3.250 3.430 3.250 3.400 576,457 +0.16(+4.94%)
Feb 13, 2019 3.230 3.290 3.210 3.240 447,756 +0.01(+0.31%)
Feb 12, 2019 3.230 3.240 3.190 3.230 233,763 +0.06(+1.89%)
Feb 11, 2019 3.060 3.180 3.030 3.170 376,507 +0.09(+2.92%)
Feb 08, 2019 3.100 3.110 3.050 3.080 243,640 -0.01(-0.32%)
Feb 07, 2019 3.170 3.200 3.070 3.090 461,029 -0.11(-3.44%)
Feb 06, 2019 3.090 3.200 3.070 3.200 512,125 +0.09(+2.89%)
Feb 05, 2019 3.150 3.170 3.050 3.110 627,631 +0.02(+0.65%)
Feb 04, 2019 3.230 3.230 3.040 3.090 714,858 -0.15(-4.63%)
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.