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 (%)
Jul 29, 2022 2.660 0 +0.10(+3.91%)
Jul 28, 2022 2.540 2.580 2.470 2.560 498,684 +0.06(+2.40%)
Jul 27, 2022 2.550 2.580 2.480 2.500 377,657 -0.03(-1.19%)
Jul 26, 2022 2.550 2.590 2.490 2.530 607,289 +0.01(+0.40%)
Jul 25, 2022 2.400 2.550 2.360 2.520 541,487 +0.16(+6.78%)
Jul 22, 2022 2.350 2.480 2.340 2.360 435,109 +0.02(+0.85%)
Jul 21, 2022 2.280 2.360 2.230 2.340 346,412 +0.00(+0.00%)
Jul 20, 2022 2.310 2.350 2.270 2.340 219,147 +0.02(+0.86%)
Jul 19, 2022 2.300 2.370 2.300 2.320 392,358 +0.04(+1.75%)
Jul 18, 2022 2.250 2.350 2.250 2.280 302,892 +0.07(+3.17%)
Jul 15, 2022 2.160 2.230 2.110 2.210 313,756 +0.10(+4.74%)
Jul 14, 2022 2.140 2.150 2.020 2.110 400,236 -0.13(-5.80%)
Jul 13, 2022 2.190 2.250 2.150 2.240 252,995 +0.03(+1.36%)
Jul 12, 2022 2.190 2.270 2.190 2.210 255,476 -0.07(-3.07%)
Jul 11, 2022 2.300 2.320 2.240 2.280 212,284 -0.07(-2.98%)
Jul 08, 2022 2.420 2.420 2.310 2.350 116,633 -0.05(-2.08%)
Jul 07, 2022 2.270 2.420 2.270 2.400 595,767 +0.21(+9.59%)
Jul 06, 2022 2.250 2.300 2.120 2.190 779,545 -0.07(-3.10%)
Jul 05, 2022 2.350 2.390 2.210 2.260 710,126 -0.15(-6.22%)
Jul 04, 2022 2.470 2.470 2.320 2.410 440,086 +0.08(+3.43%)
Jun 30, 2022 2.330 0 +0.03(+1.30%)
Jun 29, 2022 2.460 2.460 2.270 2.300 572,691 -0.15(-6.12%)
Jun 28, 2022 2.400 2.460 2.370 2.450 614,810 +0.07(+2.94%)
Jun 27, 2022 2.290 2.390 2.270 2.380 886,039 +0.11(+4.85%)
Jun 24, 2022 2.230 2.310 2.190 2.270 523,897 +0.08(+3.65%)
Jun 23, 2022 2.340 2.360 2.170 2.190 1,248,564 -0.15(-6.41%)
Jun 22, 2022 2.420 2.440 2.340 2.340 632,662 -0.25(-9.65%)
Jun 21, 2022 2.480 2.620 2.480 2.590 734,944 +0.15(+6.15%)
Jun 20, 2022 2.320 2.440 2.310 2.440 397,081 +0.11(+4.72%)
Jun 17, 2022 2.400 2.440 2.280 2.330 873,113 -0.09(-3.72%)
Jun 16, 2022 2.460 2.460 2.330 2.420 1,104,460 -0.10(-3.97%)
Jun 15, 2022 2.560 2.600 2.480 2.520 777,519 -0.06(-2.33%)
Jun 14, 2022 2.680 2.680 2.500 2.580 2,566,989 -0.06(-2.27%)
Jun 13, 2022 2.650 2.720 2.540 2.640 1,113,167 -0.14(-5.04%)
Jun 10, 2022 2.850 2.880 2.770 2.780 685,010 -0.10(-3.47%)
Jun 09, 2022 3.010 3.030 2.880 2.880 633,634 -0.13(-4.32%)
Jun 08, 2022 3.050 3.110 2.980 3.010 2,106,079 +0.00(+0.00%)
Jun 07, 2022 2.820 3.020 2.810 3.010 1,458,952 +0.19(+6.74%)
Jun 06, 2022 2.820 2.840 2.760 2.820 1,061,078 +0.03(+1.08%)
Jun 03, 2022 2.780 2.810 2.730 2.790 417,002 -0.01(-0.36%)
Jun 02, 2022 2.750 2.850 2.750 2.800 446,033 +0.05(+1.82%)
Jun 01, 2022 2.850 2.850 2.700 2.750 1,012,233 -0.03(-1.08%)
May 31, 2022 2.900 2.940 2.710 2.780 1,320,131 -0.05(-1.77%)
May 30, 2022 2.700 2.850 2.670 2.830 735,928 +0.14(+5.20%)
May 27, 2022 2.630 2.690 2.620 2.690 443,647 +0.06(+2.28%)
May 26, 2022 2.640 2.660 2.620 2.630 661,635 +0.02(+0.77%)
May 25, 2022 2.550 2.630 2.540 2.610 713,808 +0.08(+3.16%)
May 24, 2022 2.470 2.570 2.430 2.530 720,079 +0.08(+3.27%)
May 20, 2022 2.450 0 -0.05(-2.00%)
May 19, 2022 2.460 2.540 2.440 2.500 401,956 -0.01(-0.40%)
May 18, 2022 2.720 2.720 2.480 2.510 761,756 -0.18(-6.69%)
May 17, 2022 2.670 2.780 2.660 2.690 752,611 +0.06(+2.28%)
May 16, 2022 2.520 2.660 2.490 2.630 780,416 +0.15(+6.05%)
May 13, 2022 2.530 2.580 2.420 2.480 1,470,780 +0.15(+6.44%)
May 12, 2022 2.400 2.430 2.250 2.330 822,371 -0.09(-3.72%)
May 11, 2022 2.440 2.510 2.390 2.420 625,539 +0.02(+0.83%)
May 10, 2022 2.450 2.500 2.330 2.400 681,398 -0.01(-0.41%)
May 09, 2022 2.560 2.560 2.380 2.410 800,081 -0.18(-6.95%)
May 06, 2022 2.670 2.670 2.540 2.590 642,285 -0.05(-1.89%)
May 05, 2022 2.750 2.750 2.550 2.640 801,628 -0.09(-3.30%)
May 04, 2022 2.650 2.740 2.550 2.730 1,316,056 +0.14(+5.41%)
May 03, 2022 2.530 2.620 2.500 2.590 694,614 +0.06(+2.37%)
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.