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

Canadian Energy (TSX: CEU )

9.470 -0.300 (-3.07%)
Streaming Delayed Price Updated: 3:04 PM EST, Nov 25, 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 (%)
Nov 22, 2024 9.720 9.780 9.570 9.770 631,433 +0.04(+0.41%)
Nov 21, 2024 9.680 9.730 9.500 9.730 718,449 +0.20(+2.10%)
Nov 20, 2024 9.030 9.540 9.000 9.530 2,659,235 +0.53(+5.89%)
Nov 19, 2024 8.870 9.090 8.760 9.000 695,343 +0.04(+0.45%)
Nov 18, 2024 8.980 9.130 8.940 8.960 363,428 -0.05(-0.55%)
Nov 15, 2024 9.080 9.170 8.950 9.010 435,739 -0.06(-0.66%)
Nov 14, 2024 8.960 9.120 8.920 9.070 537,843 +0.09(+1.00%)
Nov 13, 2024 9.050 9.090 8.870 8.980 444,384 -0.10(-1.10%)
Nov 12, 2024 9.180 9.290 8.990 9.080 695,949 -0.11(-1.20%)
Nov 11, 2024 9.140 9.230 8.980 9.190 523,812 +0.17(+1.88%)
Nov 08, 2024 9.320 9.410 8.950 9.020 899,772 -0.32(-3.43%)
Nov 07, 2024 8.550 9.430 8.460 9.340 1,658,773 +0.85(+10.01%)
Nov 06, 2024 8.150 8.580 8.140 8.490 1,406,657 +0.32(+3.92%)
Nov 05, 2024 8.110 8.390 8.020 8.170 899,288 +0.02(+0.25%)
Nov 04, 2024 8.050 8.260 8.050 8.150 644,374 +0.10(+1.24%)
Nov 01, 2024 8.000 8.260 7.950 8.050 614,727 +0.07(+0.88%)
Oct 31, 2024 7.750 8.050 7.720 7.980 949,061 +0.22(+2.84%)
Oct 30, 2024 7.450 7.840 7.410 7.760 947,322 +0.32(+4.30%)
Oct 29, 2024 7.570 7.660 7.350 7.440 519,986 -0.15(-1.98%)
Oct 28, 2024 7.620 7.700 7.430 7.590 671,414 -0.27(-3.44%)
Oct 25, 2024 7.680 7.890 7.680 7.860 591,635 +0.12(+1.55%)
Oct 24, 2024 7.300 7.800 7.300 7.740 594,755 +0.40(+5.45%)
Oct 23, 2024 7.520 7.530 7.320 7.340 442,661 -0.22(-2.91%)
Oct 22, 2024 7.650 7.820 7.520 7.560 578,017 -0.07(-0.92%)
Oct 21, 2024 7.730 7.860 7.620 7.630 462,651 -0.05(-0.65%)
Oct 18, 2024 7.740 7.850 7.610 7.680 636,714 -0.11(-1.41%)
Oct 17, 2024 7.830 7.960 7.790 7.790 272,076 -0.02(-0.26%)
Oct 16, 2024 7.780 7.870 7.690 7.810 659,431 +0.08(+1.03%)
Oct 15, 2024 7.800 7.800 7.580 7.730 802,538 -0.26(-3.25%)
Oct 11, 2024 7.990 0 +0.04(+0.50%)
Oct 10, 2024 7.810 7.980 7.800 7.950 890,841 +0.16(+2.05%)
Oct 09, 2024 7.760 7.830 7.710 7.790 316,294 -0.01(-0.13%)
Oct 08, 2024 7.800 7.840 7.620 7.800 596,571 -0.10(-1.27%)
Oct 07, 2024 7.880 8.040 7.860 7.900 771,908 +0.05(+0.64%)
Oct 04, 2024 7.790 7.870 7.740 7.850 467,358 +0.06(+0.77%)
Oct 03, 2024 7.630 7.880 7.630 7.790 895,993 +0.16(+2.10%)
Oct 02, 2024 7.590 7.650 7.410 7.630 610,618 +0.11(+1.46%)
Oct 01, 2024 7.410 7.640 7.400 7.520 683,829 +0.04(+0.53%)
Sep 30, 2024 7.420 7.590 7.290 7.480 657,860 +0.02(+0.27%)
Sep 27, 2024 7.250 7.500 7.220 7.460 658,368 +0.23(+3.18%)
Sep 26, 2024 7.600 7.680 7.080 7.230 1,004,596 -0.47(-6.10%)
Sep 25, 2024 7.800 7.830 7.620 7.700 498,534 -0.15(-1.91%)
Sep 24, 2024 7.720 7.900 7.670 7.850 392,299 +0.17(+2.21%)
Sep 23, 2024 7.610 7.770 7.540 7.680 449,281 +0.06(+0.79%)
Sep 20, 2024 7.560 7.670 7.420 7.620 1,037,876 +0.08(+1.06%)
Sep 19, 2024 7.450 7.540 7.390 7.540 498,379 +0.21(+2.86%)
Sep 18, 2024 7.340 7.470 7.290 7.330 643,205 +0.00(+0.00%)
Sep 17, 2024 7.330 7.350 7.230 7.330 702,790 +0.02(+0.27%)
Sep 16, 2024 7.300 7.350 7.150 7.310 534,672 +0.07(+0.97%)
Sep 13, 2024 7.290 7.410 7.190 7.240 581,637 +0.03(+0.42%)
Sep 12, 2024 7.240 7.320 7.110 7.210 364,160 +0.02(+0.28%)
Sep 11, 2024 7.200 7.240 6.960 7.190 622,131 -0.01(-0.14%)
Sep 10, 2024 7.190 7.210 6.930 7.200 808,548 +0.01(+0.14%)
Sep 09, 2024 7.000 7.340 6.900 7.190 897,397 +0.03(+0.42%)
Sep 06, 2024 7.690 7.750 7.120 7.160 676,189 -0.58(-7.49%)
Sep 05, 2024 7.700 7.760 7.570 7.740 585,399 +0.12(+1.57%)
Sep 04, 2024 7.550 7.700 7.520 7.620 439,677 +0.06(+0.79%)
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.