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 (%)
Mar 31, 2020 0.6400 0.8100 0.6400 0.8100 728,476 +0.19(+30.65%)
Mar 30, 2020 0.6100 0.6500 0.5900 0.6200 230,830 +0.04(+6.90%)
Mar 27, 2020 0.6200 0.6400 0.5300 0.5800 747,366 -0.03(-4.92%)
Mar 26, 2020 0.6500 0.6600 0.6000 0.6100 669,114 -0.04(-6.15%)
Mar 25, 2020 0.6400 0.6800 0.5700 0.6500 2,283,791 +0.02(+3.17%)
Mar 24, 2020 0.7000 0.7300 0.6100 0.6300 1,325,843 -0.03(-4.55%)
Mar 23, 2020 0.7500 0.7600 0.6500 0.6600 325,383 -0.10(-13.16%)
Mar 20, 2020 0.8100 0.8500 0.7100 0.7600 605,377 -0.01(-1.30%)
Mar 19, 2020 0.8700 0.9000 0.7600 0.7700 516,966 -0.03(-3.75%)
Mar 18, 2020 0.7500 0.8500 0.6900 0.8000 871,441 +0.00(+0.00%)
Mar 17, 2020 0.7600 0.8500 0.7000 0.8000 1,221,659 +0.05(+6.67%)
Mar 16, 2020 0.8900 0.8900 0.7400 0.7500 1,205,446 -0.23(-23.47%)
Mar 13, 2020 0.9200 0.9800 0.7800 0.9800 4,932,382 +0.06(+6.52%)
Mar 12, 2020 0.8300 0.9500 0.8300 0.9200 1,597,897 -0.06(-6.12%)
Mar 11, 2020 1.130 1.170 0.9700 0.9800 801,070 -0.20(-16.95%)
Mar 10, 2020 1.210 1.340 1.080 1.180 1,859,507 -0.02(-1.67%)
Mar 09, 2020 1.230 1.300 1.090 1.200 2,453,833 -0.66(-35.48%)
Mar 06, 2020 1.900 1.910 1.810 1.860 885,580 -0.08(-4.12%)
Mar 05, 2020 1.970 2.010 1.940 1.940 330,820 -0.08(-3.96%)
Mar 04, 2020 2.020 2.020 1.960 2.020 1,011,263 +0.03(+1.51%)
Mar 03, 2020 2.050 2.060 1.960 1.990 318,471 -0.06(-2.93%)
Mar 02, 2020 2.040 2.050 1.970 2.050 183,411 +0.02(+0.99%)
Feb 28, 2020 1.910 2.070 1.910 2.030 921,995 +0.09(+4.64%)
Feb 27, 2020 1.920 1.990 1.900 1.940 697,112 -0.01(-0.51%)
Feb 26, 2020 1.930 1.960 1.900 1.950 501,015 +0.03(+1.56%)
Feb 25, 2020 1.950 1.950 1.900 1.920 555,879 -0.02(-1.03%)
Feb 24, 2020 1.960 1.970 1.860 1.940 1,591,160 -0.03(-1.52%)
Feb 21, 2020 1.970 1.970 1.950 1.970 819,402 -0.02(-1.01%)
Feb 20, 2020 1.980 2.010 1.980 1.990 129,944 +0.01(+0.51%)
Feb 19, 2020 1.960 1.990 1.960 1.980 261,129 +0.05(+2.59%)
Feb 18, 2020 1.940 1.960 1.930 1.930 207,879 -0.03(-1.53%)
Feb 14, 2020 1.960 1.960 1.960 0 -0.03(-1.51%)
Feb 13, 2020 1.990 2.020 1.970 1.990 458,466 -0.02(-1.00%)
Feb 12, 2020 1.990 2.050 1.970 2.010 381,800 +0.05(+2.55%)
Feb 11, 2020 1.980 2.000 1.930 1.960 638,848 +0.00(+0.00%)
Feb 10, 2020 1.920 1.970 1.890 1.960 1,477,661 +0.01(+0.51%)
Feb 07, 2020 2.000 2.010 1.940 1.950 238,719 -0.08(-3.94%)
Feb 06, 2020 2.070 2.070 1.990 2.030 231,735 -0.05(-2.40%)
Feb 05, 2020 1.970 2.110 1.970 2.080 615,694 +0.16(+8.33%)
Feb 04, 2020 2.040 2.040 1.920 1.920 534,841 -0.04(-2.04%)
Feb 03, 2020 1.930 1.970 1.920 1.960 414,478 +0.01(+0.51%)
Jan 31, 2020 1.980 2.010 1.910 1.950 455,990 -0.04(-2.01%)
Jan 30, 2020 2.070 2.100 1.980 1.990 400,247 -0.12(-5.69%)
Jan 29, 2020 2.120 2.150 2.080 2.110 373,570 +0.01(+0.48%)
Jan 28, 2020 1.990 2.100 1.990 2.100 463,854 +0.10(+5.00%)
Jan 27, 2020 2.010 2.040 1.980 2.000 752,340 -0.06(-2.91%)
Jan 24, 2020 2.100 2.120 2.050 2.060 862,679 -0.05(-2.37%)
Jan 23, 2020 2.150 2.150 2.080 2.110 511,802 -0.06(-2.76%)
Jan 22, 2020 2.130 2.190 2.130 2.170 485,288 +0.02(+0.93%)
Jan 21, 2020 2.090 2.150 2.050 2.150 865,345 +0.05(+2.38%)
Jan 20, 2020 2.060 2.110 2.020 2.100 551,583 +0.08(+3.96%)
Jan 17, 2020 2.060 2.060 2.000 2.020 748,712 -0.03(-1.46%)
Jan 16, 2020 1.990 2.080 1.990 2.050 948,918 +0.07(+3.54%)
Jan 15, 2020 1.950 2.040 1.950 1.980 1,061,715 +0.03(+1.54%)
Jan 14, 2020 1.970 1.980 1.930 1.950 818,263 -0.01(-0.51%)
Jan 13, 2020 2.070 2.070 1.960 1.960 554,691 -0.09(-4.39%)
Jan 10, 2020 2.120 2.120 2.040 2.050 1,659,983 -0.06(-2.84%)
Jan 09, 2020 2.150 2.150 2.020 2.110 1,039,247 -0.04(-1.86%)
Jan 08, 2020 2.230 2.240 2.130 2.150 551,590 -0.10(-4.44%)
Jan 07, 2020 2.390 2.390 2.220 2.250 496,724 +0.02(+0.90%)
Jan 06, 2020 2.280 2.300 2.210 2.230 493,300 -0.01(-0.45%)
Jan 03, 2020 2.280 2.310 2.220 2.240 388,819 -0.02(-0.88%)
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.