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 (%)
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%)
Aug 01, 2019 1.870 1.910 1.790 1.800 816,371 -0.10(-5.26%)
Jul 31, 2019 1.970 1.980 1.880 1.900 819,018 -0.07(-3.55%)
Jul 30, 2019 1.950 2.010 1.920 1.970 827,309 -0.01(-0.51%)
Jul 29, 2019 2.020 2.040 1.940 1.980 504,320 -0.03(-1.49%)
Jul 26, 2019 2.100 2.110 2.000 2.010 690,751 -0.08(-3.83%)
Jul 25, 2019 2.140 2.140 2.060 2.090 707,408 -0.04(-1.88%)
Jul 24, 2019 2.180 2.200 2.120 2.130 190,944 -0.04(-1.84%)
Jul 23, 2019 2.140 2.180 2.130 2.170 134,813 +0.03(+1.40%)
Jul 22, 2019 2.120 2.170 2.120 2.140 177,793 +0.00(+0.00%)
Jul 19, 2019 2.080 2.170 2.070 2.140 121,640 +0.05(+2.39%)
Jul 18, 2019 2.060 2.110 2.030 2.090 678,114 +0.03(+1.46%)
Jul 17, 2019 2.130 2.130 2.060 2.060 310,688 -0.05(-2.37%)
Jul 16, 2019 2.150 2.170 2.110 2.110 569,931 -0.06(-2.76%)
Jul 15, 2019 2.210 2.220 2.150 2.170 721,081 -0.01(-0.46%)
Jul 12, 2019 2.200 2.220 2.160 2.180 296,296 -0.02(-0.91%)
Jul 11, 2019 2.270 2.280 2.190 2.200 592,179 -0.06(-2.65%)
Jul 10, 2019 2.200 2.300 2.190 2.260 407,293 +0.07(+3.20%)
Jul 09, 2019 2.310 2.340 2.180 2.190 364,269 -0.13(-5.60%)
Jul 08, 2019 2.250 2.350 2.240 2.320 366,800 +0.07(+3.11%)
Jul 05, 2019 2.210 2.280 2.190 2.250 263,304 +0.06(+2.74%)
Jul 04, 2019 2.290 2.290 2.150 2.190 233,864 -0.11(-4.78%)
Jul 03, 2019 2.330 2.350 2.230 2.300 388,769 -0.01(-0.43%)
Jul 02, 2019 2.430 2.460 2.310 2.310 393,223 -0.11(-4.55%)
Jun 28, 2019 2.420 2.420 2.420 0 +0.01(+0.41%)
Jun 27, 2019 2.460 2.470 2.300 2.410 1,855,873 -0.05(-2.03%)
Jun 26, 2019 2.260 2.480 2.260 2.460 3,823,378 +0.20(+8.85%)
Jun 25, 2019 2.320 2.320 2.200 2.260 2,485,566 -0.06(-2.59%)
Jun 24, 2019 2.340 2.390 2.310 2.320 1,263,916 -0.01(-0.43%)
Jun 21, 2019 2.240 2.340 2.180 2.330 8,480,028 +0.09(+4.02%)
Jun 20, 2019 2.310 2.310 2.230 2.240 1,578,921 -0.03(-1.32%)
Jun 19, 2019 2.280 2.370 2.230 2.270 1,035,209 +0.01(+0.44%)
Jun 18, 2019 2.340 2.380 2.230 2.260 1,358,608 -0.06(-2.59%)
Jun 17, 2019 2.200 2.330 2.170 2.320 1,538,589 +0.11(+4.98%)
Jun 14, 2019 2.280 2.280 2.210 2.210 330,261 -0.07(-3.07%)
Jun 13, 2019 2.250 2.290 2.220 2.280 348,109 +0.06(+2.70%)
Jun 12, 2019 2.280 2.320 2.210 2.220 378,568 -0.08(-3.48%)
Jun 11, 2019 2.300 2.430 2.290 2.300 736,608 +0.01(+0.44%)
Jun 10, 2019 2.270 2.310 2.250 2.290 385,076 +0.02(+0.88%)
Jun 07, 2019 2.210 2.280 2.210 2.270 307,904 +0.05(+2.25%)
Jun 06, 2019 2.180 2.240 2.160 2.220 283,605 +0.04(+1.83%)
Jun 05, 2019 2.200 2.210 2.160 2.180 468,856 -0.02(-0.91%)
Jun 04, 2019 2.190 2.220 2.190 2.200 271,065 +0.02(+0.92%)
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.