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 (%)
May 31, 2021 1.730 1.820 1.730 1.770 210,487 +0.02(+1.14%)
May 28, 2021 1.700 1.790 1.700 1.750 603,099 +0.05(+2.94%)
May 27, 2021 1.670 1.720 1.670 1.700 156,683 +0.04(+2.41%)
May 26, 2021 1.640 1.670 1.640 1.660 116,277 +0.01(+0.61%)
May 25, 2021 1.670 1.670 1.630 1.650 282,178 -0.02(-1.20%)
May 21, 2021 1.670 1.670 1.670 0 +0.01(+0.60%)
May 20, 2021 1.730 1.730 1.650 1.660 377,085 -0.07(-4.05%)
May 19, 2021 1.720 1.760 1.700 1.730 168,647 +0.00(+0.00%)
May 18, 2021 1.780 1.790 1.730 1.730 378,269 -0.07(-3.89%)
May 17, 2021 1.800 1.860 1.710 1.800 505,104 -0.02(-1.10%)
May 14, 2021 1.720 1.830 1.710 1.820 927,653 +0.12(+7.06%)
May 13, 2021 1.700 1.700 1.650 1.700 340,191 +0.05(+3.03%)
May 12, 2021 1.700 1.700 1.640 1.650 202,966 -0.03(-1.79%)
May 11, 2021 1.610 1.700 1.500 1.680 386,474 +0.02(+1.20%)
May 10, 2021 1.680 1.680 1.650 1.660 101,990 -0.02(-1.19%)
May 07, 2021 1.650 1.690 1.640 1.680 78,540 +0.01(+0.60%)
May 06, 2021 1.660 1.690 1.630 1.670 85,947 -0.02(-1.18%)
May 05, 2021 1.650 1.720 1.630 1.690 705,154 +0.06(+3.68%)
May 04, 2021 1.630 1.650 1.590 1.630 268,413 +0.01(+0.62%)
May 03, 2021 1.650 1.650 1.610 1.620 81,428 +0.00(+0.00%)
Apr 30, 2021 1.640 1.650 1.610 1.620 84,645 -0.03(-1.82%)
Apr 29, 2021 1.660 1.690 1.630 1.650 223,234 -0.01(-0.60%)
Apr 28, 2021 1.560 1.690 1.530 1.660 415,833 +0.10(+6.41%)
Apr 27, 2021 1.590 1.590 1.550 1.560 126,002 +0.02(+1.30%)
Apr 26, 2021 1.550 1.590 1.530 1.540 124,943 +0.01(+0.65%)
Apr 23, 2021 1.510 1.550 1.490 1.530 102,653 +0.02(+1.32%)
Apr 22, 2021 1.500 1.550 1.470 1.510 188,732 +0.00(+0.00%)
Apr 21, 2021 1.480 1.560 1.450 1.510 203,194 +0.00(+0.00%)
Apr 20, 2021 1.580 1.590 1.500 1.510 400,239 -0.07(-4.43%)
Apr 19, 2021 1.630 1.630 1.560 1.580 159,968 -0.06(-3.66%)
Apr 16, 2021 1.640 1.670 1.620 1.640 179,073 +0.00(+0.00%)
Apr 15, 2021 1.650 1.650 1.610 1.640 135,314 +0.00(+0.00%)
Apr 14, 2021 1.590 1.690 1.580 1.640 1,387,657 +0.07(+4.46%)
Apr 13, 2021 1.580 1.580 1.550 1.570 101,903 -0.01(-0.63%)
Apr 12, 2021 1.580 1.590 1.560 1.580 165,300 +0.02(+1.28%)
Apr 09, 2021 1.570 1.580 1.560 1.560 94,483 +0.00(+0.00%)
Apr 08, 2021 1.600 1.600 1.550 1.560 79,324 -0.01(-0.64%)
Apr 07, 2021 1.560 1.620 1.550 1.570 75,977 +0.01(+0.64%)
Apr 06, 2021 1.560 1.600 1.510 1.560 252,830 +0.00(+0.00%)
Apr 05, 2021 1.600 1.610 1.560 1.560 272,929 -0.06(-3.70%)
Apr 01, 2021 1.620 1.620 1.620 0 +0.01(+0.62%)
Mar 31, 2021 1.620 1.640 1.600 1.610 450,150 +0.01(+0.63%)
Mar 30, 2021 1.610 1.610 1.570 1.600 70,345 -0.03(-1.84%)
Mar 29, 2021 1.600 1.630 1.580 1.630 257,476 +0.02(+1.24%)
Mar 26, 2021 1.640 1.650 1.570 1.610 274,311 -0.01(-0.62%)
Mar 25, 2021 1.670 1.670 1.600 1.620 278,741 -0.08(-4.71%)
Mar 24, 2021 1.680 1.730 1.680 1.700 340,560 +0.02(+1.19%)
Mar 23, 2021 1.700 1.720 1.650 1.680 1,048,140 -0.04(-2.33%)
Mar 22, 2021 1.700 1.740 1.640 1.720 545,787 +0.01(+0.58%)
Mar 19, 2021 1.630 1.720 1.590 1.710 1,560,740 +0.07(+4.27%)
Mar 18, 2021 1.730 1.740 1.570 1.640 1,049,180 -0.10(-5.75%)
Mar 17, 2021 1.810 1.850 1.690 1.740 821,226 -0.09(-4.92%)
Mar 16, 2021 1.900 1.900 1.790 1.830 593,670 -0.10(-5.18%)
Mar 15, 2021 1.910 1.950 1.870 1.930 649,629 +0.03(+1.58%)
Mar 12, 2021 1.950 1.990 1.890 1.900 1,142,576 -0.02(-1.04%)
Mar 11, 2021 1.900 1.940 1.880 1.920 616,109 +0.03(+1.59%)
Mar 10, 2021 1.850 1.910 1.830 1.890 296,522 +0.04(+2.16%)
Mar 09, 2021 1.720 1.850 1.710 1.850 920,930 +0.09(+5.11%)
Mar 08, 2021 1.650 1.770 1.620 1.760 874,130 +0.11(+6.67%)
Mar 05, 2021 1.600 1.650 1.600 1.650 783,452 +0.05(+3.12%)
Mar 04, 2021 1.610 1.650 1.540 1.600 498,958 -0.01(-0.62%)
Mar 03, 2021 1.570 1.630 1.550 1.610 544,938 +0.04(+2.55%)
Mar 02, 2021 1.590 1.610 1.540 1.570 297,838 -0.03(-1.88%)
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.