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 (%)
Dec 30, 2022 2.760 0 +0.02(+0.73%)
Dec 29, 2022 2.720 2.780 2.720 2.740 205,515 -0.01(-0.36%)
Dec 28, 2022 2.800 2.800 2.710 2.750 199,781 -0.07(-2.48%)
Dec 23, 2022 2.820 0 +0.07(+2.55%)
Dec 22, 2022 2.810 2.810 2.680 2.750 392,363 -0.08(-2.83%)
Dec 21, 2022 2.760 2.840 2.750 2.830 469,107 +0.12(+4.43%)
Dec 20, 2022 2.700 2.740 2.680 2.710 224,199 +0.01(+0.37%)
Dec 19, 2022 2.720 2.730 2.690 2.700 260,972 -0.01(-0.37%)
Dec 16, 2022 2.770 2.780 2.680 2.710 380,445 -0.11(-3.90%)
Dec 15, 2022 2.820 2.820 2.750 2.820 255,682 -0.03(-1.05%)
Dec 14, 2022 2.850 2.870 2.800 2.850 431,913 +0.02(+0.71%)
Dec 13, 2022 2.800 2.840 2.760 2.830 519,810 +0.11(+4.04%)
Dec 12, 2022 2.700 2.760 2.670 2.720 597,651 +0.03(+1.12%)
Dec 09, 2022 2.790 2.810 2.690 2.690 389,866 -0.12(-4.27%)
Dec 08, 2022 2.770 2.840 2.770 2.810 594,237 +0.08(+2.93%)
Dec 07, 2022 2.730 2.780 2.670 2.730 672,593 +0.00(+0.00%)
Dec 06, 2022 2.840 2.880 2.730 2.730 786,341 -0.12(-4.21%)
Dec 05, 2022 2.980 2.980 2.830 2.850 474,173 -0.08(-2.73%)
Dec 02, 2022 2.870 2.970 2.870 2.930 509,690 +0.05(+1.74%)
Dec 01, 2022 2.910 2.940 2.830 2.880 643,649 +0.01(+0.35%)
Nov 30, 2022 2.860 2.950 2.820 2.870 6,195,023 +0.02(+0.70%)
Nov 29, 2022 2.800 2.860 2.770 2.850 1,055,902 +0.09(+3.26%)
Nov 28, 2022 2.850 2.870 2.750 2.760 587,400 -0.14(-4.83%)
Nov 25, 2022 2.940 2.950 2.880 2.900 261,296 -0.03(-1.02%)
Nov 24, 2022 2.930 2.940 2.880 2.930 90,413 +0.00(+0.00%)
Nov 23, 2022 2.860 2.950 2.860 2.930 403,800 +0.02(+0.69%)
Nov 22, 2022 2.860 2.940 2.850 2.910 746,250 +0.09(+3.19%)
Nov 21, 2022 2.840 2.860 2.730 2.820 522,959 -0.08(-2.76%)
Nov 18, 2022 2.760 2.920 2.760 2.900 900,446 +0.02(+0.69%)
Nov 17, 2022 2.900 2.920 2.800 2.880 788,719 -0.04(-1.37%)
Nov 16, 2022 3.040 3.060 2.910 2.920 495,203 -0.14(-4.58%)
Nov 15, 2022 2.960 3.070 2.910 3.060 625,514 +0.12(+4.08%)
Nov 14, 2022 3.060 3.100 2.930 2.940 715,044 -0.13(-4.23%)
Nov 11, 2022 3.200 3.270 3.040 3.070 1,871,280 -0.08(-2.54%)
Nov 10, 2022 2.990 3.180 2.990 3.150 2,153,939 +0.18(+6.06%)
Nov 09, 2022 3.020 3.050 2.940 2.970 689,994 -0.08(-2.62%)
Nov 08, 2022 3.080 3.090 3.020 3.050 693,297 +0.00(+0.00%)
Nov 07, 2022 3.100 3.150 3.050 3.050 530,036 -0.03(-0.97%)
Nov 04, 2022 3.050 3.100 3.000 3.080 1,013,803 +0.10(+3.36%)
Nov 03, 2022 2.850 3.010 2.840 2.980 1,806,287 +0.13(+4.56%)
Nov 02, 2022 2.890 2.840 2.850 925,955 -0.05(-1.72%)
Nov 01, 2022 2.900 2.950 2.840 2.900 794,304 +0.03(+1.05%)
Oct 31, 2022 2.820 2.920 2.820 2.870 811,796 +0.03(+1.06%)
Oct 28, 2022 2.950 2.960 2.840 2.840 794,551 -0.08(-2.74%)
Oct 27, 2022 2.900 3.020 2.900 2.920 2,113,730 +0.06(+2.10%)
Oct 26, 2022 2.700 2.890 2.690 2.860 4,965,846 +0.17(+6.32%)
Oct 25, 2022 2.640 2.700 2.640 2.690 428,994 +0.01(+0.37%)
Oct 24, 2022 2.600 2.690 2.560 2.680 2,510,038 +0.09(+3.47%)
Oct 21, 2022 2.600 2.640 2.570 2.590 710,723 -0.01(-0.38%)
Oct 20, 2022 2.630 2.630 2.560 2.600 515,428 +0.00(+0.00%)
Oct 19, 2022 2.570 2.630 2.570 2.600 1,126,068 +0.03(+1.17%)
Oct 18, 2022 2.520 2.570 2.480 2.570 551,217 +0.05(+1.98%)
Oct 17, 2022 2.490 2.530 2.460 2.520 502,353 +0.06(+2.44%)
Oct 14, 2022 2.500 2.520 2.440 2.460 451,218 -0.03(-1.20%)
Oct 13, 2022 2.350 2.500 2.350 2.490 397,475 +0.08(+3.32%)
Oct 12, 2022 2.420 2.420 2.340 2.410 181,207 -0.02(-0.82%)
Oct 11, 2022 2.400 2.500 2.390 2.430 641,808 -0.01(-0.41%)
Oct 07, 2022 2.440 0 -0.06(-2.40%)
Oct 06, 2022 2.400 2.530 2.400 2.500 463,351 +0.09(+3.73%)
Oct 05, 2022 2.380 2.440 2.300 2.410 602,876 +0.05(+2.12%)
Oct 04, 2022 2.330 2.400 2.290 2.360 439,454 +0.10(+4.42%)
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.