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

Canadian Energy Income Invesco ETF (NY: ENY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 6.475 6.484 6.445 6.484 505 -0.04(-0.65%)
Nov 29, 2018 6.573 6.573 6.527 6.527 683 +0.10(+1.55%)
Nov 28, 2018 6.397 6.427 6.397 6.427 1,477 -0.07(-1.03%)
Nov 27, 2018 6.573 6.573 6.469 6.494 1,961 -0.04(-0.61%)
Nov 26, 2018 6.593 6.633 6.504 6.534 419,253 -0.07(-1.05%)
Nov 23, 2018 6.662 6.662 6.603 6.603 4,248 -0.16(-2.31%)
Nov 21, 2018 6.759 6.759 6.759 0 +0.06(+0.86%)
Nov 20, 2018 6.771 6.771 6.652 6.702 5,184 -0.17(-2.45%)
Nov 19, 2018 6.844 6.890 6.785 6.870 4,351 +0.06(+0.87%)
Nov 16, 2018 6.820 6.820 6.781 6.811 2,225 -0.01(-0.17%)
Nov 15, 2018 6.841 6.872 6.822 6.822 2,477 +0.02(+0.32%)
Nov 14, 2018 6.820 6.820 6.801 6.801 399 +0.01(+0.19%)
Nov 13, 2018 6.890 6.923 6.788 6.788 2,025 -0.12(-1.76%)
Nov 12, 2018 6.989 7.035 6.909 6.909 3,642 -0.13(-1.83%)
Nov 09, 2018 7.117 7.117 6.969 7.038 20,637 -0.08(-1.11%)
Nov 08, 2018 7.186 7.208 7.117 7.117 902 -0.14(-1.91%)
Nov 07, 2018 7.394 7.394 7.255 7.255 316 +0.01(+0.20%)
Nov 06, 2018 7.216 7.272 7.216 7.241 1,002 +0.08(+1.17%)
Nov 05, 2018 6.998 7.157 6.998 7.157 7,585 +0.17(+2.40%)
Nov 02, 2018 6.939 6.989 6.939 6.989 910 -0.13(-1.81%)
Nov 01, 2018 7.078 7.117 7.078 7.117 2,530 +0.14(+1.95%)
Oct 31, 2018 7.066 7.077 6.979 6.981 2,717 +0.04(+0.60%)
Oct 30, 2018 6.919 6.939 6.880 6.939 2,478 +0.02(+0.29%)
Oct 29, 2018 6.919 6.919 6.919 6.919 709 -0.23(-3.18%)
Oct 26, 2018 7.008 7.216 7.008 7.147 8,801 -0.05(-0.69%)
Oct 25, 2018 7.157 7.196 7.127 7.196 1,416 +0.10(+1.39%)
Oct 24, 2018 7.305 7.305 7.097 7.097 4,183 -0.23(-3.12%)
Oct 23, 2018 7.326 7.326 7.326 7.326 599 -0.11(-1.44%)
Oct 22, 2018 7.433 7.433 7.414 7.433 705 -0.05(-0.66%)
Oct 19, 2018 7.532 7.532 7.473 7.483 2,023 -0.01(-0.07%)
Oct 18, 2018 7.488 7.488 7.488 7.488 137 -0.08(-1.09%)
Oct 17, 2018 7.671 7.671 7.570 7.570 3,007 -0.12(-1.57%)
Oct 16, 2018 7.699 7.699 7.690 7.690 1,585 +0.17(+2.23%)
Oct 15, 2018 7.532 7.532 7.522 7.522 401 +0.03(+0.40%)
Oct 12, 2018 7.562 7.562 7.493 7.493 1,517 -0.06(-0.79%)
Oct 11, 2018 7.562 7.562 7.127 7.552 2,112 -0.11(-1.42%)
Oct 10, 2018 7.898 7.898 7.661 7.661 4,078 -0.27(-3.37%)
Oct 09, 2018 7.868 7.928 7.819 7.928 8,043 +0.11(+1.39%)
Oct 08, 2018 7.836 7.836 7.819 7.819 5,924 -0.04(-0.50%)
Oct 05, 2018 7.898 7.898 7.858 7.858 1,416 -0.12(-1.50%)
Oct 04, 2018 8.056 8.056 7.936 7.978 2,157 -0.07(-0.84%)
Oct 03, 2018 8.026 8.046 7.942 8.046 7,856 +0.13(+1.62%)
Oct 02, 2018 7.908 7.928 7.908 7.918 15,094 -0.06(-0.81%)
Oct 01, 2018 7.981 7.997 7.957 7.982 3,675 +0.09(+1.19%)
Sep 28, 2018 7.789 7.888 7.789 7.888 2,225 +0.10(+1.27%)
Sep 27, 2018 7.700 7.809 7.700 7.789 17,405 +0.06(+0.81%)
Sep 26, 2018 7.789 7.789 7.726 7.726 2,181 -0.09(-1.18%)
Sep 25, 2018 7.819 7.819 7.819 7.819 13 +0.00(+0.00%)
Sep 24, 2018 7.829 7.849 7.819 7.819 2,850 +0.07(+0.88%)
Sep 21, 2018 7.751 7.751 7.711 7.751 8,674 +0.10(+1.28%)
Sep 20, 2018 7.741 7.741 7.653 7.653 4,742 -0.07(-0.86%)
Sep 19, 2018 7.662 7.719 7.662 7.719 5,573 +0.07(+0.88%)
Sep 18, 2018 7.657 7.671 7.644 7.652 1,502 +0.08(+1.02%)
Sep 17, 2018 7.584 7.604 7.574 7.574 2,563 -0.01(-0.13%)
Sep 14, 2018 7.623 7.623 7.584 7.584 1,428 -0.07(-0.90%)
Sep 13, 2018 7.653 7.662 7.645 7.653 1,433 -0.05(-0.69%)
Sep 12, 2018 7.672 7.706 7.662 7.706 5,506 +0.07(+0.96%)
Sep 11, 2018 7.545 7.633 7.496 7.633 3,484 +0.09(+1.17%)
Sep 10, 2018 7.623 7.623 7.545 7.545 4,066 -0.04(-0.52%)
Sep 07, 2018 7.515 7.604 7.466 7.584 6,939 +0.06(+0.78%)
Sep 06, 2018 7.605 7.609 7.525 7.525 5,682 -0.11(-1.39%)
Sep 05, 2018 7.682 7.682 7.555 7.632 6,423 -0.05(-0.67%)
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.