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

Canadian Energy (TSX: CEU )

6.730 -0.020 (-0.30%)
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 (%)
Feb 28, 2023 2.910 2.970 2.880 2.950 947,795 +0.02(+0.68%)
Feb 27, 2023 2.840 2.950 2.800 2.930 602,250 +0.12(+4.27%)
Feb 24, 2023 2.720 2.860 2.720 2.810 397,642 +0.08(+2.93%)
Feb 23, 2023 2.800 2.800 2.710 2.730 351,315 -0.03(-1.09%)
Feb 22, 2023 2.850 2.860 2.730 2.760 396,801 -0.11(-3.83%)
Feb 21, 2023 2.870 2.910 2.820 2.870 395,481 -0.02(-0.69%)
Feb 17, 2023 2.890 0 -0.04(-1.37%)
Feb 16, 2023 2.880 2.960 2.880 2.930 302,254 +0.06(+2.09%)
Feb 15, 2023 2.910 2.940 2.860 2.870 165,803 -0.07(-2.38%)
Feb 14, 2023 2.830 2.970 2.830 2.940 428,733 +0.08(+2.80%)
Feb 13, 2023 2.850 2.880 2.830 2.860 156,477 +0.00(+0.00%)
Feb 10, 2023 2.840 2.880 2.820 2.860 416,849 +0.03(+1.06%)
Feb 09, 2023 2.760 2.840 2.760 2.830 583,880 +0.07(+2.54%)
Feb 08, 2023 2.740 2.780 2.700 2.760 602,906 +0.02(+0.73%)
Feb 07, 2023 2.700 2.770 2.690 2.740 165,663 +0.08(+3.01%)
Feb 06, 2023 2.660 2.690 2.620 2.660 548,116 -0.01(-0.37%)
Feb 03, 2023 2.660 2.760 2.660 2.670 554,137 +0.01(+0.38%)
Feb 02, 2023 2.850 2.870 2.640 2.660 711,294 -0.21(-7.32%)
Feb 01, 2023 2.870 2.900 2.800 2.870 387,529 -0.03(-1.03%)
Jan 31, 2023 2.710 2.910 2.710 2.900 539,226 +0.16(+5.84%)
Jan 30, 2023 2.760 2.850 2.720 2.740 468,864 -0.04(-1.44%)
Jan 27, 2023 2.830 2.880 2.780 2.780 278,047 -0.06(-2.11%)
Jan 26, 2023 2.800 2.860 2.770 2.840 376,203 +0.06(+2.16%)
Jan 25, 2023 2.740 2.790 2.710 2.780 234,580 +0.01(+0.36%)
Jan 24, 2023 2.820 2.820 2.720 2.770 363,471 -0.05(-1.77%)
Jan 23, 2023 2.810 2.820 2.780 2.820 186,089 +0.01(+0.36%)
Jan 20, 2023 2.800 2.850 2.750 2.810 367,504 +0.00(+0.00%)
Jan 19, 2023 2.750 2.810 2.710 2.810 207,004 +0.07(+2.55%)
Jan 18, 2023 2.830 2.900 2.740 2.740 391,073 -0.07(-2.49%)
Jan 17, 2023 2.740 2.830 2.720 2.810 271,497 +0.07(+2.55%)
Jan 16, 2023 2.730 2.780 2.710 2.740 187,765 -0.04(-1.44%)
Jan 13, 2023 2.720 2.780 2.700 2.780 213,584 +0.06(+2.21%)
Jan 12, 2023 2.660 2.740 2.660 2.720 516,087 +0.08(+3.03%)
Jan 11, 2023 2.650 2.650 2.610 2.640 278,350 +0.01(+0.38%)
Jan 10, 2023 2.680 2.690 2.590 2.630 556,889 -0.05(-1.87%)
Jan 09, 2023 2.660 2.740 2.660 2.680 336,072 +0.03(+1.13%)
Jan 06, 2023 2.690 2.710 2.650 2.650 150,242 -0.01(-0.38%)
Jan 05, 2023 2.570 2.680 2.560 2.660 287,759 +0.07(+2.70%)
Jan 04, 2023 2.550 2.630 2.530 2.590 230,817 -0.03(-1.15%)
Jan 03, 2023 2.750 2.770 2.580 2.620 432,765 -0.14(-5.07%)
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%)
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.