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

Canadian Energy (TSX: CEU )

6.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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 (%)
Jan 31, 2018 6.070 6.160 5.930 5.950 439,291 -0.12(-1.98%)
Jan 30, 2018 6.230 6.230 6.050 6.070 1,076,659 -0.22(-3.50%)
Jan 29, 2018 6.470 6.470 6.230 6.290 969,358 -0.24(-3.68%)
Jan 26, 2018 6.490 6.550 6.440 6.530 637,670 +0.06(+0.93%)
Jan 25, 2018 6.500 6.650 6.450 6.470 601,510 +0.01(+0.15%)
Jan 24, 2018 6.350 6.485 6.290 6.460 473,986 +0.12(+1.89%)
Jan 23, 2018 6.230 6.410 6.170 6.340 725,345 +0.13(+2.09%)
Jan 22, 2018 6.190 6.240 6.040 6.210 240,333 +0.06(+0.98%)
Jan 19, 2018 6.130 6.240 5.890 6.150 411,073 +0.00(+0.00%)
Jan 18, 2018 6.250 6.250 6.040 6.150 765,676 -0.14(-2.23%)
Jan 17, 2018 6.340 6.400 6.260 6.290 565,241 -0.13(-2.02%)
Jan 16, 2018 6.740 6.770 6.300 6.420 851,473 -0.33(-4.89%)
Jan 15, 2018 6.750 6.790 6.580 6.750 1,480,070 -0.05(-0.74%)
Jan 12, 2018 6.510 6.860 6.510 6.800 806,497 +0.21(+3.19%)
Jan 11, 2018 6.320 6.630 6.280 6.590 612,802 +0.30(+4.77%)
Jan 10, 2018 6.580 6.680 6.250 6.290 488,064 -0.25(-3.82%)
Jan 09, 2018 6.270 6.690 6.260 6.540 1,248,179 +0.30(+4.81%)
Jan 08, 2018 6.330 6.350 6.220 6.240 823,512 -0.09(-1.42%)
Jan 05, 2018 6.500 6.500 6.310 6.330 237,933 -0.23(-3.51%)
Jan 04, 2018 6.620 6.690 6.510 6.560 474,365 -0.04(-0.61%)
Jan 03, 2018 6.510 6.670 6.480 6.600 512,088 +0.10(+1.54%)
Jan 02, 2018 6.580 6.580 6.510 6.500 368,810 -0.03(-0.46%)
Dec 29, 2017 6.530 6.530 6.530 0 +0.05(+0.77%)
Dec 28, 2017 6.410 6.480 6.400 6.480 220,754 +0.08(+1.25%)
Dec 27, 2017 6.450 6.470 6.350 6.400 273,993 +0.02(+0.31%)
Dec 22, 2017 6.380 6.450 6.250 6.380 525,368 +0.02(+0.31%)
Dec 21, 2017 6.130 6.370 6.100 6.360 524,260 +0.23(+3.75%)
Dec 20, 2017 5.850 6.160 5.820 6.130 578,729 +0.30(+5.15%)
Dec 19, 2017 5.720 5.950 5.720 5.830 1,308,885 +0.14(+2.46%)
Dec 18, 2017 5.480 5.770 5.470 5.690 590,897 +0.24(+4.40%)
Dec 15, 2017 5.570 5.570 5.400 5.450 691,431 -0.08(-1.45%)
Dec 14, 2017 5.560 5.590 5.500 5.530 471,692 -0.05(-0.90%)
Dec 13, 2017 5.640 5.660 5.560 5.580 798,242 -0.06(-1.06%)
Dec 12, 2017 5.760 5.870 5.620 5.640 838,400 -0.08(-1.40%)
Dec 11, 2017 5.690 5.770 5.590 5.720 386,713 +0.06(+1.06%)
Dec 08, 2017 5.710 5.870 5.630 5.660 436,315 +0.02(+0.35%)
Dec 07, 2017 5.660 5.760 5.625 5.640 1,355,925 -0.02(-0.35%)
Dec 06, 2017 5.870 5.890 5.610 5.660 998,884 -0.25(-4.23%)
Dec 05, 2017 5.950 6.040 5.900 5.910 857,044 -0.06(-1.01%)
Dec 04, 2017 6.230 6.230 5.950 5.970 437,984 -0.25(-4.02%)
Dec 01, 2017 6.200 6.310 6.180 6.220 754,048 +0.08(+1.30%)
Nov 30, 2017 5.940 6.150 5.940 6.140 644,377 +0.24(+4.07%)
Nov 29, 2017 5.630 5.950 5.630 5.900 1,206,101 +0.29(+5.17%)
Nov 28, 2017 5.880 5.880 5.610 5.610 680,506 -0.25(-4.27%)
Nov 27, 2017 6.170 6.170 5.860 5.860 437,377 -0.31(-5.02%)
Nov 24, 2017 6.160 6.250 6.040 6.170 289,646 +0.04(+0.65%)
Nov 23, 2017 6.080 6.160 6.050 6.130 99,107 +0.05(+0.82%)
Nov 22, 2017 6.000 6.120 5.920 6.080 1,109,421 +0.16(+2.70%)
Nov 21, 2017 6.060 6.220 5.895 5.920 634,938 -0.08(-1.33%)
Nov 20, 2017 6.150 6.150 5.920 6.000 632,978 -0.17(-2.76%)
Nov 17, 2017 6.180 6.270 6.130 6.170 263,828 +0.04(+0.65%)
Nov 16, 2017 6.250 6.310 6.110 6.130 350,355 -0.10(-1.61%)
Nov 15, 2017 6.330 6.330 6.150 6.230 520,403 -0.13(-2.04%)
Nov 14, 2017 6.610 6.630 6.360 6.360 646,875 -0.28(-4.22%)
Nov 13, 2017 6.600 6.700 6.540 6.640 985,944 +0.05(+0.76%)
Nov 10, 2017 6.990 7.050 6.470 6.590 1,514,557 -0.37(-5.32%)
Nov 09, 2017 7.090 7.120 6.890 6.960 764,904 -0.15(-2.11%)
Nov 08, 2017 7.300 7.330 7.090 7.110 566,050 -0.23(-3.13%)
Nov 07, 2017 7.300 7.340 7.255 7.340 208,380 +0.06(+0.82%)
Nov 06, 2017 7.230 7.340 7.230 7.280 264,345 +0.10(+1.39%)
Nov 03, 2017 7.040 7.225 7.000 7.180 313,681 +0.13(+1.84%)
Nov 02, 2017 7.260 7.270 7.010 7.050 608,573 -0.22(-3.03%)
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.