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 (%)
Feb 26, 2021 1.550 1.570 1.500 1.540 717,835 -0.01(-0.65%)
Feb 25, 2021 1.600 1.600 1.520 1.550 289,009 -0.05(-3.13%)
Feb 24, 2021 1.550 1.630 1.510 1.600 550,233 +0.06(+3.90%)
Feb 23, 2021 1.590 1.590 1.510 1.540 680,785 -0.05(-3.14%)
Feb 22, 2021 1.650 1.660 1.590 1.590 403,320 -0.02(-1.24%)
Feb 19, 2021 1.620 1.620 1.590 1.610 158,666 +0.00(+0.00%)
Feb 18, 2021 1.600 1.630 1.580 1.610 295,271 -0.01(-0.62%)
Feb 17, 2021 1.690 1.690 1.570 1.620 592,309 -0.04(-2.41%)
Feb 16, 2021 1.700 1.700 1.640 1.660 194,414 -0.02(-1.19%)
Feb 12, 2021 1.680 1.680 1.680 0 +0.12(+7.69%)
Feb 11, 2021 1.580 1.610 1.540 1.560 638,862 -0.03(-1.89%)
Feb 10, 2021 1.620 1.670 1.580 1.590 393,898 -0.02(-1.24%)
Feb 09, 2021 1.570 1.680 1.540 1.610 5,614,577 +0.04(+2.55%)
Feb 08, 2021 1.510 1.580 1.510 1.570 441,776 +0.05(+3.29%)
Feb 05, 2021 1.500 1.540 1.490 1.520 632,956 +0.03(+2.01%)
Feb 04, 2021 1.510 1.520 1.480 1.490 140,265 +0.00(+0.00%)
Feb 03, 2021 1.450 1.500 1.440 1.490 3,136,666 +0.03(+2.05%)
Feb 02, 2021 1.550 1.550 1.450 1.460 174,460 +0.01(+0.69%)
Feb 01, 2021 1.400 1.470 1.390 1.450 121,358 +0.05(+3.57%)
Jan 29, 2021 1.440 1.460 1.380 1.400 208,147 -0.05(-3.45%)
Jan 28, 2021 1.450 1.500 1.440 1.450 225,840 -0.03(-2.03%)
Jan 27, 2021 1.370 1.480 1.370 1.480 263,066 +0.04(+2.78%)
Jan 26, 2021 1.540 1.540 1.430 1.440 181,686 -0.07(-4.64%)
Jan 25, 2021 1.510 1.530 1.450 1.510 1,284,517 -0.03(-1.95%)
Jan 22, 2021 1.450 1.560 1.450 1.540 1,420,984 +0.05(+3.36%)
Jan 21, 2021 1.500 1.530 1.490 1.490 300,572 -0.03(-1.97%)
Jan 20, 2021 1.510 1.530 1.490 1.520 457,434 +0.02(+1.33%)
Jan 19, 2021 1.520 1.540 1.480 1.500 539,595 +0.03(+2.04%)
Jan 18, 2021 1.480 1.500 1.420 1.470 158,355 -0.02(-1.34%)
Jan 15, 2021 1.550 1.550 1.470 1.490 881,062 -0.02(-1.32%)
Jan 14, 2021 1.470 1.530 1.450 1.510 615,100 +0.09(+6.34%)
Jan 13, 2021 1.410 1.450 1.400 1.420 151,481 +0.00(+0.00%)
Jan 12, 2021 1.440 1.440 1.360 1.420 198,414 +0.04(+2.90%)
Jan 11, 2021 1.380 1.400 1.350 1.380 120,733 -0.01(-0.72%)
Jan 08, 2021 1.440 1.450 1.390 1.390 196,993 -0.05(-3.47%)
Jan 07, 2021 1.440 1.500 1.410 1.440 301,782 +0.03(+2.13%)
Jan 06, 2021 1.440 1.440 1.380 1.410 297,764 +0.03(+2.17%)
Jan 05, 2021 1.290 1.440 1.290 1.380 517,860 +0.09(+6.98%)
Jan 04, 2021 1.290 1.310 1.280 1.290 170,685 +0.01(+0.78%)
Dec 31, 2020 1.280 1.280 1.280 0 +0.02(+1.59%)
Dec 30, 2020 1.270 1.320 1.260 1.260 299,117 -0.01(-0.79%)
Dec 29, 2020 1.250 1.290 1.240 1.270 294,693 -0.02(-1.55%)
Dec 24, 2020 1.290 1.290 1.290 0 +0.05(+4.03%)
Dec 23, 2020 1.220 1.300 1.220 1.240 384,665 +0.00(+0.00%)
Dec 22, 2020 1.280 1.310 1.240 1.240 574,164 -0.02(-1.59%)
Dec 21, 2020 1.190 1.290 1.130 1.260 512,086 -0.03(-2.33%)
Dec 18, 2020 1.200 1.290 1.200 1.290 439,410 +0.03(+2.38%)
Dec 17, 2020 1.200 1.270 1.200 1.260 381,209 +0.05(+4.13%)
Dec 16, 2020 1.230 1.240 1.180 1.210 238,322 -0.02(-1.63%)
Dec 15, 2020 1.260 1.260 1.220 1.230 169,964 -0.03(-2.38%)
Dec 14, 2020 1.250 1.270 1.220 1.260 294,634 +0.01(+0.80%)
Dec 11, 2020 1.260 1.270 1.230 1.250 246,381 +0.00(+0.00%)
Dec 10, 2020 1.290 1.310 1.240 1.250 526,632 +0.01(+0.81%)
Dec 09, 2020 1.270 1.280 1.230 1.240 385,568 -0.03(-2.36%)
Dec 08, 2020 1.230 1.290 1.230 1.270 278,348 +0.03(+2.42%)
Dec 07, 2020 1.220 1.290 1.210 1.240 393,836 +0.01(+0.81%)
Dec 04, 2020 1.180 1.280 1.170 1.230 636,768 +0.06(+5.13%)
Dec 03, 2020 1.140 1.190 1.140 1.170 369,694 +0.03(+2.63%)
Dec 02, 2020 1.150 1.190 1.110 1.140 674,208 -0.01(-0.87%)
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.