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

Canadian Energy (TSX: CEU )

6.760 -0.120 (-1.74%)
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 (%)
May 31, 2019 2.230 2.230 2.170 2.190 332,676 -0.07(-3.10%)
May 30, 2019 2.330 2.360 2.210 2.260 758,517 -0.06(-2.59%)
May 29, 2019 2.300 2.360 2.250 2.320 537,999 -0.02(-0.85%)
May 28, 2019 2.320 2.350 2.270 2.340 888,253 +0.03(+1.30%)
May 27, 2019 2.270 2.390 2.250 2.310 443,039 +0.02(+0.87%)
May 24, 2019 2.250 2.310 2.200 2.290 1,800,977 +0.06(+2.69%)
May 23, 2019 2.320 2.320 2.200 2.230 712,463 -0.10(-4.29%)
May 22, 2019 2.400 2.410 2.280 2.330 498,553 -0.07(-2.92%)
May 21, 2019 2.420 2.450 2.390 2.400 1,159,762 -0.01(-0.41%)
May 17, 2019 2.410 2.410 2.410 0 -0.04(-1.63%)
May 16, 2019 2.450 2.470 2.390 2.450 110,605 +0.00(+0.00%)
May 15, 2019 2.400 2.470 2.280 2.450 683,185 +0.04(+1.66%)
May 14, 2019 2.440 2.550 2.400 2.410 433,841 -0.04(-1.63%)
May 13, 2019 2.580 2.580 2.420 2.450 389,267 -0.15(-5.77%)
May 10, 2019 2.530 2.730 2.460 2.600 840,473 +0.26(+11.11%)
May 09, 2019 2.270 2.350 2.270 2.340 201,615 +0.05(+2.18%)
May 08, 2019 2.290 2.330 2.280 2.290 214,503 +0.03(+1.33%)
May 07, 2019 2.370 2.390 2.250 2.260 696,203 -0.11(-4.64%)
May 06, 2019 2.360 2.410 2.360 2.370 324,608 +0.00(+0.00%)
May 03, 2019 2.380 2.420 2.350 2.370 360,378 -0.02(-0.84%)
May 02, 2019 2.480 2.490 2.360 2.390 334,883 -0.10(-4.02%)
May 01, 2019 2.600 2.630 2.460 2.490 616,616 -0.12(-4.60%)
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%)
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.