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 (%)
Feb 20, 2019 6.941 6.941 0 +0.00(+0.00%)
Feb 19, 2019 6.796 6.890 6.796 6.853 2,602 +0.05(+0.77%)
Feb 15, 2019 6.760 6.800 6.740 6.800 10,300 +0.10(+1.57%)
Feb 14, 2019 6.620 6.695 6.600 6.695 2,661 +0.09(+1.36%)
Feb 13, 2019 6.630 6.630 6.590 6.605 5,721 +0.05(+0.76%)
Feb 12, 2019 6.549 6.555 6.505 6.555 6,273 +0.10(+1.62%)
Feb 11, 2019 6.400 6.474 6.400 6.451 2,892 +0.02(+0.32%)
Feb 08, 2019 6.380 6.430 6.380 6.430 600 -0.02(-0.23%)
Feb 07, 2019 6.412 6.466 6.392 6.445 1,127 -0.20(-3.04%)
Feb 06, 2019 6.600 6.650 6.600 6.647 1,480 +0.02(+0.25%)
Feb 05, 2019 6.630 6.630 6.595 6.630 2,717 +0.01(+0.15%)
Feb 04, 2019 6.570 6.620 6.550 6.620 5,055 -0.01(-0.15%)
Feb 01, 2019 6.610 6.640 6.610 6.630 700 -0.01(-0.15%)
Jan 31, 2019 6.660 6.680 6.640 6.640 599 -0.02(-0.23%)
Jan 30, 2019 6.530 6.655 6.530 6.655 9,200 +0.12(+1.78%)
Jan 29, 2019 6.577 6.577 6.505 6.538 2,514 +0.07(+1.06%)
Jan 28, 2019 6.450 6.480 6.450 6.470 2,728 -0.07(-1.00%)
Jan 25, 2019 6.460 6.535 6.460 6.535 700 +0.09(+1.40%)
Jan 24, 2019 6.400 6.480 6.397 6.445 1,579 +0.04(+0.70%)
Jan 23, 2019 6.390 6.400 6.390 6.400 327 -0.10(-1.54%)
Jan 22, 2019 6.532 6.571 6.479 6.500 7,871 -0.20(-2.99%)
Jan 18, 2019 6.800 6.800 6.680 6.700 7,500 +0.03(+0.37%)
Jan 17, 2019 6.650 6.675 6.643 6.675 771 +0.06(+0.98%)
Jan 16, 2019 6.600 6.611 6.530 6.611 3,823 +0.01(+0.08%)
Jan 15, 2019 6.500 6.605 6.500 6.605 4,347 +0.11(+1.62%)
Jan 14, 2019 6.470 6.500 6.450 6.500 4,615 +0.00(+0.00%)
Jan 11, 2019 6.470 6.515 6.460 6.500 3,500 -0.03(-0.46%)
Jan 10, 2019 6.360 6.550 6.360 6.530 4,045 +0.09(+1.40%)
Jan 09, 2019 6.350 6.440 6.340 6.440 7,498 +0.12(+1.82%)
Jan 08, 2019 6.366 6.366 6.270 6.325 7,685 +0.02(+0.32%)
Jan 07, 2019 6.200 6.377 6.180 6.305 5,904 +0.07(+1.20%)
Jan 04, 2019 6.270 6.270 6.130 6.230 12,400 +0.17(+2.80%)
Jan 03, 2019 5.960 6.130 5.880 6.060 18,395 +0.08(+1.34%)
Jan 02, 2019 5.650 5.980 5.540 5.980 16,416 +0.16(+2.75%)
Dec 31, 2018 5.880 5.880 5.710 5.820 27,100 +0.03(+0.52%)
Dec 28, 2018 5.700 5.790 5.650 5.790 25,400 +0.22(+3.95%)
Dec 27, 2018 5.430 5.640 5.220 5.570 46,332 -0.09(-1.61%)
Dec 26, 2018 5.490 5.661 5.460 5.661 21,494 +0.09(+1.63%)
Dec 24, 2018 5.540 5.570 5.510 5.570 700 -0.10(-1.74%)
Dec 21, 2018 5.773 5.823 5.646 5.669 7,789 -0.11(-1.97%)
Dec 20, 2018 5.842 5.921 5.723 5.783 20,127 -0.12(-2.09%)
Dec 19, 2018 5.733 6.059 5.733 5.906 16,962 +0.04(+0.61%)
Dec 18, 2018 5.911 5.941 5.852 5.871 2,395 -0.07(-1.19%)
Dec 17, 2018 6.070 6.120 5.942 5.942 6,523 -0.22(-3.52%)
Dec 14, 2018 6.277 6.277 6.099 6.158 5,058 -0.12(-1.85%)
Dec 13, 2018 6.199 6.321 6.199 6.275 646 +0.03(+0.49%)
Dec 12, 2018 6.148 6.326 6.148 6.244 1,038 +0.10(+1.56%)
Dec 11, 2018 6.211 6.211 6.148 6.148 1,852 -0.03(-0.56%)
Dec 10, 2018 6.323 6.323 6.153 6.183 2,995 -0.10(-1.65%)
Dec 07, 2018 6.287 6.287 6.287 6.287 101 +0.00(+0.00%)
Dec 06, 2018 6.366 6.366 6.226 6.287 5,500 -0.18(-2.75%)
Dec 04, 2018 6.662 6.662 6.465 6.465 1,922 -0.13(-2.02%)
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.