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

Canadian Energy (TSX: CEU )

5.760 +0.110 (+1.95%)
Streaming Delayed Price Updated: 1:21 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 (%)
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 4.650 435,657 -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 4.060 130,433 -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 3.800 260,177 -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 3.930 333,108 +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 3.430 231,012 -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%)
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.