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

Canadian Energy (TSX: CEU )

5.740 +0.090 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2024 5.780 5.830 5.670 5.670 350,600 -0.14(-2.41%)
Apr 29, 2024 5.700 5.810 5.630 5.810 594,695 +0.13(+2.29%)
Apr 26, 2024 5.470 5.740 5.440 5.680 380,482 +0.28(+5.19%)
Apr 25, 2024 5.390 5.470 5.380 5.400 369,954 +0.00(+0.00%)
Apr 24, 2024 5.450 5.460 5.390 5.400 247,077 -0.03(-0.55%)
Apr 23, 2024 5.380 5.550 5.380 5.430 393,461 +0.00(+0.00%)
Apr 22, 2024 5.480 5.520 5.400 5.430 382,403 -0.09(-1.63%)
Apr 19, 2024 5.400 5.590 5.360 5.520 269,884 +0.18(+3.37%)
Apr 18, 2024 5.410 5.470 5.290 5.340 419,928 -0.05(-0.93%)
Apr 17, 2024 5.590 5.590 5.380 5.390 370,223 -0.21(-3.75%)
Apr 16, 2024 5.740 5.740 5.590 5.600 425,152 -0.17(-2.95%)
Apr 15, 2024 5.650 5.800 5.620 5.770 627,704 +0.16(+2.85%)
Apr 12, 2024 5.710 5.750 5.600 5.610 490,108 -0.05(-0.88%)
Apr 11, 2024 5.630 5.710 5.560 5.660 449,429 +0.04(+0.71%)
Apr 10, 2024 5.400 5.650 5.400 5.620 409,517 +0.17(+3.12%)
Apr 09, 2024 5.530 5.530 5.390 5.450 767,940 -0.10(-1.80%)
Apr 08, 2024 5.680 5.680 5.390 5.550 942,387 -0.11(-1.94%)
Apr 05, 2024 5.540 5.720 5.530 5.660 1,024,343 +0.10(+1.80%)
Apr 04, 2024 5.480 5.600 5.320 5.560 883,995 +0.13(+2.39%)
Apr 03, 2024 5.340 5.450 5.250 5.430 1,016,921 +0.17(+3.23%)
Apr 02, 2024 4.900 5.350 4.900 5.260 1,566,503 +0.44(+9.13%)
Apr 01, 2024 4.740 4.840 4.670 4.820 298,394 +0.11(+2.34%)
Mar 28, 2024 4.710 0 +0.04(+0.86%)
Mar 27, 2024 4.680 4.700 4.590 4.670 326,547 +0.00(+0.00%)
Mar 26, 2024 4.770 4.780 4.610 4.670 480,256 -0.05(-1.06%)
Mar 25, 2024 4.670 4.780 4.650 4.720 209,902 +0.05(+1.07%)
Mar 22, 2024 4.710 4.710 4.640 4.670 380,738 -0.01(-0.21%)
Mar 21, 2024 4.700 4.720 4.680 4.680 133,729 -0.05(-1.06%)
Mar 20, 2024 4.720 4.740 4.680 4.730 168,691 -0.02(-0.42%)
Mar 19, 2024 4.740 4.750 4.710 4.750 231,280 +0.00(+0.00%)
Mar 18, 2024 4.750 4.790 4.680 4.750 247,887 +0.02(+0.42%)
Mar 15, 2024 4.750 4.860 4.720 4.730 437,609 +0.00(+0.00%)
Mar 14, 2024 4.670 4.780 4.670 4.730 521,909 +0.08(+1.72%)
Mar 13, 2024 4.740 4.780 4.650 4.650 435,505 -0.08(-1.69%)
Mar 12, 2024 4.710 4.800 4.690 4.730 217,377 +0.02(+0.42%)
Mar 11, 2024 4.700 4.750 4.680 4.710 232,701 -0.03(-0.63%)
Mar 08, 2024 4.790 4.790 4.680 4.740 214,704 -0.02(-0.42%)
Mar 07, 2024 4.700 4.820 4.670 4.760 352,358 +0.09(+1.93%)
Mar 06, 2024 4.800 4.880 4.640 4.670 802,918 -0.17(-3.51%)
Mar 05, 2024 4.830 4.880 4.750 4.840 502,168 +0.03(+0.62%)
Mar 04, 2024 4.770 4.870 4.740 4.810 405,487 +0.04(+0.84%)
Mar 01, 2024 4.390 4.810 4.390 4.770 1,147,147 +0.50(+11.71%)
Feb 29, 2024 4.250 4.370 4.240 4.270 534,161 +0.02(+0.47%)
Feb 28, 2024 4.370 4.390 4.220 4.250 248,890 -0.07(-1.62%)
Feb 27, 2024 4.270 4.360 4.220 4.320 414,904 +0.10(+2.37%)
Feb 26, 2024 4.150 4.290 4.150 4.220 178,816 +0.05(+1.20%)
Feb 23, 2024 4.110 4.170 4.100 4.170 230,351 +0.04(+0.97%)
Feb 22, 2024 4.170 4.230 4.110 4.130 179,275 -0.04(-0.96%)
Feb 21, 2024 4.150 4.220 4.110 4.170 192,727 +0.01(+0.24%)
Feb 20, 2024 4.180 4.180 4.080 4.160 120,480 -0.02(-0.48%)
Feb 16, 2024 4.180 0 +0.02(+0.48%)
Feb 15, 2024 4.040 4.180 4.040 4.160 124,960 +0.13(+3.23%)
Feb 14, 2024 4.080 4.120 4.020 4.030 151,283 -0.03(-0.74%)
Feb 13, 2024 4.190 4.190 4.040 4.060 135,632 -0.14(-3.33%)
Feb 12, 2024 4.120 4.210 4.090 4.200 201,810 +0.08(+1.94%)
Feb 09, 2024 4.160 4.170 4.110 4.120 117,577 -0.03(-0.72%)
Feb 08, 2024 4.100 4.220 4.100 4.150 319,005 +0.07(+1.72%)
Feb 07, 2024 4.020 4.100 4.020 4.080 720,626 +0.07(+1.75%)
Feb 06, 2024 3.820 4.050 3.820 4.010 309,393 +0.21(+5.53%)
Feb 05, 2024 3.940 3.940 3.800 3.800 252,844 -0.18(-4.52%)
Feb 02, 2024 4.040 4.060 3.950 3.980 329,696 -0.03(-0.75%)
Feb 01, 2024 4.060 4.060 4.000 4.010 431,094 -0.03(-0.74%)
Jan 31, 2024 4.090 4.130 4.000 4.040 406,633 -0.05(-1.22%)
Jan 30, 2024 4.110 4.110 4.000 4.090 361,384 -0.05(-1.21%)
Jan 29, 2024 4.180 4.230 4.100 4.140 421,693 +0.00(+0.00%)
Jan 26, 2024 4.130 4.180 4.090 4.140 239,751 +0.01(+0.24%)
Jan 25, 2024 4.060 4.150 4.020 4.130 249,097 +0.10(+2.48%)
Jan 24, 2024 3.940 4.040 3.940 4.030 232,936 +0.10(+2.54%)
Jan 23, 2024 3.800 3.940 3.800 3.930 333,363 +0.11(+2.88%)
Jan 22, 2024 3.760 3.830 3.740 3.820 165,571 +0.06(+1.60%)
Jan 19, 2024 3.790 3.790 3.700 3.760 151,019 -0.01(-0.27%)
Jan 18, 2024 3.690 3.800 3.680 3.770 249,203 +0.07(+1.89%)
Jan 17, 2024 3.700 3.710 3.660 3.700 176,476 -0.01(-0.27%)
Jan 16, 2024 3.790 3.790 3.710 3.710 222,528 -0.05(-1.33%)
Jan 15, 2024 3.600 3.770 3.600 3.760 173,194 +0.17(+4.74%)
Jan 12, 2024 3.570 3.600 3.560 3.590 196,653 +0.06(+1.70%)
Jan 11, 2024 3.500 3.560 3.470 3.530 243,983 +0.03(+0.86%)
Jan 10, 2024 3.430 3.500 3.430 3.500 189,037 +0.07(+2.04%)
Jan 09, 2024 3.450 3.470 3.430 3.430 230,845 -0.02(-0.58%)
Jan 08, 2024 3.470 3.490 3.440 3.450 129,488 -0.08(-2.27%)
Jan 05, 2024 3.490 3.530 3.480 3.530 107,514 +0.05(+1.44%)
Jan 04, 2024 3.480 3.510 3.440 3.480 168,414 +0.02(+0.58%)
Jan 03, 2024 3.420 3.460 3.390 3.460 187,588 +0.02(+0.58%)
Jan 02, 2024 3.480 3.540 3.420 3.440 282,257 -0.01(-0.29%)
Dec 29, 2023 3.450 0 -0.02(-0.58%)
Dec 28, 2023 3.510 3.560 3.450 3.470 338,386 -0.07(-1.98%)
Dec 27, 2023 3.590 3.600 3.510 3.540 245,318 -0.04(-1.12%)
Dec 22, 2023 3.580 0 +0.07(+1.99%)
Dec 21, 2023 3.500 3.550 3.500 3.510 98,610 +0.00(+0.00%)
Dec 20, 2023 3.520 3.550 3.490 3.510 201,674 -0.01(-0.28%)
Dec 19, 2023 3.460 3.560 3.450 3.520 204,951 +0.08(+2.33%)
Dec 18, 2023 3.450 3.510 3.440 3.440 173,716 -0.01(-0.29%)
Dec 15, 2023 3.440 3.450 3.390 3.450 537,481 +0.02(+0.58%)
Dec 14, 2023 3.440 3.440 3.410 3.430 214,895 +0.03(+0.88%)
Dec 13, 2023 3.300 3.430 3.300 3.400 171,514 +0.08(+2.41%)
Dec 12, 2023 3.380 3.380 3.310 3.320 197,379 -0.08(-2.35%)
Dec 11, 2023 3.510 3.510 3.400 3.400 353,606 -0.12(-3.41%)
Dec 08, 2023 3.360 3.570 3.360 3.520 435,287 +0.17(+5.07%)
Dec 07, 2023 3.310 3.370 3.290 3.350 342,185 +0.04(+1.21%)
Dec 06, 2023 3.380 3.440 3.280 3.310 251,432 -0.07(-2.07%)
Dec 05, 2023 3.410 3.480 3.370 3.380 223,110 -0.05(-1.46%)
Dec 04, 2023 3.450 3.510 3.420 3.430 169,305 -0.04(-1.15%)
Dec 01, 2023 3.470 3.520 3.450 3.470 185,607 +0.02(+0.58%)
Nov 30, 2023 3.470 3.560 3.430 3.450 669,027 -0.01(-0.29%)
Nov 29, 2023 3.460 3.470 3.410 3.460 117,044 +0.03(+0.87%)
Nov 28, 2023 3.410 3.490 3.410 3.430 146,913 +0.01(+0.29%)
Nov 27, 2023 3.510 3.530 3.380 3.420 381,727 -0.08(-2.29%)
Nov 24, 2023 3.490 3.550 3.490 3.500 99,765 -0.06(-1.69%)
Nov 23, 2023 3.530 3.570 3.510 3.560 53,876 +0.07(+2.01%)
Nov 22, 2023 3.580 3.580 3.450 3.490 291,426 -0.07(-1.97%)
Nov 21, 2023 3.630 3.650 3.550 3.560 267,175 -0.08(-2.20%)
Nov 20, 2023 3.640 3.710 3.640 3.640 195,968 +0.00(+0.00%)
Nov 17, 2023 3.600 3.690 3.590 3.640 205,849 +0.07(+1.96%)
Nov 16, 2023 3.750 3.750 3.540 3.570 382,015 -0.19(-5.05%)
Nov 15, 2023 3.820 3.840 3.750 3.760 443,324 -0.07(-1.83%)
Nov 14, 2023 3.760 3.870 3.760 3.830 454,505 +0.04(+1.06%)
Nov 13, 2023 3.870 3.880 3.720 3.790 254,512 -0.08(-2.07%)
Nov 10, 2023 3.680 3.880 3.560 3.870 813,016 +0.32(+9.01%)
Nov 09, 2023 3.510 3.550 3.460 3.550 338,133 +0.05(+1.43%)
Nov 08, 2023 3.500 3.510 3.420 3.500 221,852 -0.01(-0.28%)
Nov 07, 2023 3.570 3.570 3.490 3.510 199,982 -0.11(-3.04%)
Nov 06, 2023 3.740 3.740 3.570 3.620 295,807 -0.12(-3.21%)
Nov 03, 2023 3.730 3.770 3.690 3.740 219,094 +0.02(+0.54%)
Nov 02, 2023 3.730 3.750 3.690 3.720 283,781 +0.01(+0.27%)
Nov 01, 2023 3.630 3.730 3.610 3.710 309,132 +0.08(+2.20%)
Oct 31, 2023 3.560 3.640 3.540 3.630 397,799 +0.09(+2.54%)
Oct 30, 2023 3.570 3.600 3.510 3.540 329,376 -0.02(-0.56%)
Oct 27, 2023 3.550 3.620 3.520 3.560 195,933 +0.00(+0.00%)
Oct 26, 2023 3.550 3.590 3.460 3.560 267,856 -0.03(-0.84%)
Oct 25, 2023 3.570 3.620 3.570 3.590 165,569 -0.01(-0.28%)
Oct 24, 2023 3.620 3.680 3.600 3.600 206,933 -0.04(-1.10%)
Oct 23, 2023 3.670 3.700 3.600 3.640 214,918 -0.08(-2.15%)
Oct 20, 2023 3.680 3.730 3.630 3.720 365,350 -0.01(-0.27%)
Oct 19, 2023 3.650 3.750 3.630 3.730 262,580 +0.05(+1.36%)
Oct 18, 2023 3.720 3.720 3.660 3.680 151,698 -0.04(-1.08%)
Oct 17, 2023 3.690 3.760 3.680 3.720 175,919 +0.03(+0.81%)
Oct 16, 2023 3.730 3.730 3.670 3.690 195,767 -0.04(-1.07%)
Oct 13, 2023 3.690 3.730 3.680 3.730 153,768 +0.04(+1.08%)
Oct 12, 2023 3.690 3.770 3.680 3.690 326,480 -0.06(-1.60%)
Oct 11, 2023 3.750 3.770 3.680 3.750 282,297 -0.02(-0.53%)
Oct 10, 2023 3.710 3.800 3.650 3.770 473,461 +0.14(+3.86%)
Oct 06, 2023 3.630 0 +0.03(+0.83%)
Oct 05, 2023 3.550 3.670 3.550 3.600 395,339 +0.05(+1.41%)
Oct 04, 2023 3.640 3.640 3.540 3.550 484,947 -0.09(-2.47%)
Oct 03, 2023 3.700 3.720 3.610 3.640 486,677 -0.07(-1.89%)
Oct 02, 2023 3.910 3.910 3.680 3.710 579,766 -0.14(-3.64%)
Sep 29, 2023 3.930 3.930 3.840 3.850 318,880 -0.06(-1.53%)
Sep 28, 2023 3.950 3.960 3.900 3.910 306,721 -0.03(-0.76%)
Sep 27, 2023 3.750 3.980 3.750 3.940 820,535 +0.19(+5.07%)
Sep 26, 2023 3.780 3.830 3.720 3.750 234,198 -0.08(-2.09%)
Sep 25, 2023 3.810 3.830 3.800 3.830 297,530 -0.01(-0.26%)
Sep 22, 2023 3.810 3.870 3.810 3.840 267,209 +0.04(+1.05%)
Sep 21, 2023 3.910 3.930 3.800 3.800 369,899 -0.10(-2.56%)
Sep 20, 2023 3.850 3.960 3.820 3.900 578,769 +0.03(+0.78%)
Sep 19, 2023 3.890 3.950 3.830 3.870 434,894 -0.03(-0.77%)
Sep 18, 2023 3.860 3.960 3.860 3.900 287,104 +0.05(+1.30%)
Sep 15, 2023 3.950 3.990 3.850 3.850 788,492 -0.12(-3.02%)
Sep 14, 2023 4.000 4.080 3.960 3.970 644,822 +0.01(+0.25%)
Sep 13, 2023 4.120 4.120 3.920 3.960 455,102 -0.17(-4.12%)
Sep 12, 2023 4.000 4.150 3.990 4.130 775,770 +0.16(+4.03%)
Sep 11, 2023 3.970 3.980 3.940 3.970 361,399 +0.01(+0.25%)
Sep 08, 2023 3.910 3.970 3.880 3.960 375,034 +0.06(+1.54%)
Sep 07, 2023 3.810 3.900 3.810 3.900 675,672 +0.07(+1.83%)
Sep 06, 2023 3.730 3.830 3.730 3.830 956,674 +0.08(+2.13%)
Sep 05, 2023 3.700 3.770 3.690 3.750 673,888 +0.05(+1.35%)
Sep 01, 2023 3.700 0 +0.02(+0.54%)
Aug 31, 2023 3.680 3.700 3.660 3.680 611,636 -0.01(-0.27%)
Aug 30, 2023 3.650 3.700 3.650 3.690 181,734 +0.04(+1.10%)
Aug 29, 2023 3.640 3.710 3.630 3.650 386,393 +0.04(+1.11%)
Aug 28, 2023 3.590 3.650 3.570 3.610 257,766 +0.01(+0.28%)
Aug 25, 2023 3.610 3.670 3.570 3.600 711,702 +0.00(+0.00%)
Aug 24, 2023 3.550 3.610 3.500 3.600 1,088,864 +0.04(+1.12%)
Aug 23, 2023 3.550 3.600 3.520 3.560 558,021 +0.01(+0.28%)
Aug 22, 2023 3.450 3.590 3.450 3.550 1,928,976 +0.10(+2.90%)
Aug 21, 2023 3.480 3.530 3.440 3.450 423,530 -0.01(-0.29%)
Aug 18, 2023 3.550 3.550 3.450 3.460 577,771 -0.09(-2.54%)
Aug 17, 2023 3.510 3.580 3.480 3.550 1,426,103 +0.06(+1.72%)
Aug 16, 2023 3.400 3.510 3.400 3.490 1,836,994 +0.09(+2.65%)
Aug 15, 2023 3.370 3.420 3.340 3.400 1,148,620 +0.04(+1.19%)
Aug 14, 2023 3.210 3.380 3.170 3.360 1,585,688 +0.15(+4.67%)
Aug 11, 2023 3.060 3.240 3.050 3.210 1,473,473 +0.22(+7.36%)
Aug 10, 2023 3.000 3.010 2.940 2.990 889,863 -0.01(-0.33%)
Aug 09, 2023 2.940 3.020 2.920 3.000 1,096,135 +0.10(+3.45%)
Aug 08, 2023 2.880 2.930 2.880 2.900 701,048 +0.00(+0.00%)
Aug 04, 2023 2.900 0 +0.02(+0.69%)
Aug 03, 2023 2.840 2.910 2.830 2.880 245,376 +0.03(+1.05%)
Aug 02, 2023 2.850 2.860 2.800 2.850 533,279 +0.01(+0.35%)
Aug 01, 2023 2.790 2.850 2.750 2.840 174,040 +0.03(+1.07%)
Jul 31, 2023 2.790 2.820 2.790 2.810 62,664 +0.03(+1.08%)
Jul 28, 2023 2.720 2.810 2.700 2.780 247,931 +0.06(+2.21%)
Jul 27, 2023 2.740 2.780 2.720 2.720 212,988 -0.02(-0.73%)
Jul 26, 2023 2.720 2.760 2.720 2.740 185,711 -0.01(-0.36%)
Jul 25, 2023 2.690 2.790 2.690 2.750 366,187 +0.07(+2.61%)
Jul 24, 2023 2.700 2.710 2.670 2.680 324,420 -0.02(-0.74%)
Jul 21, 2023 2.700 2.730 2.690 2.700 161,874 +0.01(+0.37%)
Jul 20, 2023 2.720 2.740 2.690 2.690 260,861 -0.01(-0.37%)
Jul 19, 2023 2.690 2.740 2.690 2.700 239,292 +0.03(+1.12%)
Jul 18, 2023 2.640 2.740 2.640 2.670 763,027 +0.05(+1.91%)
Jul 17, 2023 2.650 2.650 2.600 2.620 259,397 -0.04(-1.50%)
Jul 14, 2023 2.680 2.700 2.660 2.660 171,028 -0.03(-1.12%)
Jul 13, 2023 2.720 2.730 2.680 2.690 176,424 -0.03(-1.10%)
Jul 12, 2023 2.720 2.760 2.710 2.720 260,102 +0.03(+1.12%)
Jul 11, 2023 2.690 2.720 2.680 2.690 364,440 +0.01(+0.37%)
Jul 10, 2023 2.650 2.700 2.640 2.680 171,399 +0.00(+0.00%)
Jul 07, 2023 2.590 2.680 2.590 2.680 373,228 +0.06(+2.29%)
Jul 06, 2023 2.560 2.620 2.520 2.620 720,190 +0.04(+1.55%)
Jul 05, 2023 2.590 2.610 2.570 2.580 166,324 -0.01(-0.39%)
Jul 04, 2023 2.600 2.670 2.580 2.590 293,389 -0.03(-1.15%)
Jun 30, 2023 2.620 0 +0.04(+1.55%)
Jun 29, 2023 2.480 2.590 2.470 2.580 303,935 +0.07(+2.79%)
Jun 28, 2023 2.510 2.520 2.480 2.510 103,190 -0.01(-0.40%)
Jun 27, 2023 2.430 2.520 2.420 2.520 253,347 +0.09(+3.70%)
Jun 26, 2023 2.420 2.470 2.420 2.430 141,568 +0.00(+0.00%)
Jun 23, 2023 2.460 2.470 2.410 2.430 289,776 -0.06(-2.41%)
Jun 22, 2023 2.530 2.540 2.470 2.490 220,667 -0.07(-2.73%)
Jun 21, 2023 2.420 2.560 2.420 2.560 427,566 +0.12(+4.92%)
Jun 20, 2023 2.430 2.460 2.410 2.440 104,067 +0.00(+0.00%)
Jun 19, 2023 2.490 2.490 2.440 2.440 81,326 -0.05(-2.01%)
Jun 16, 2023 2.490 2.500 2.440 2.490 568,645 +0.00(+0.00%)
Jun 15, 2023 2.400 2.510 2.400 2.490 186,526 +0.00(+0.00%)
May 08, 2023 2.520 2.520 2.470 2.490 150,693 +0.00(+0.00%)
May 05, 2023 2.450 2.500 2.420 2.490 957,377 +0.08(+3.32%)
May 04, 2023 2.460 2.490 2.400 2.410 305,060 -0.06(-2.43%)
May 03, 2023 2.460 2.460 2.450 2.470 432,191 -0.01(-0.40%)
May 02, 2023 2.570 2.580 2.480 2.480 368,170 -0.10(-3.88%)
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.