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%)
Dec 03, 2018 6.633 6.820 6.571 6.598 14,556 +0.11(+1.75%)
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%)
Sep 04, 2018 7.839 7.839 7.683 7.683 2,068 -0.17(-2.10%)
Aug 31, 2018 7.849 7.849 7.849 0 -0.12(-1.48%)
Aug 30, 2018 8.035 8.035 7.928 7.966 2,834 -0.12(-1.45%)
Aug 29, 2018 8.094 8.108 8.084 8.084 1,664 +0.01(+0.12%)
Aug 28, 2018 8.162 8.172 8.074 8.074 2,029 -0.04(-0.48%)
Aug 27, 2018 8.064 8.161 8.064 8.113 14,610 +0.09(+1.10%)
Aug 24, 2018 8.084 8.084 8.025 8.025 5,408 -0.06(-0.73%)
Aug 23, 2018 8.084 8.084 8.084 8.084 263 -0.00(-0.00%)
Aug 22, 2018 8.035 8.084 8.035 8.084 8,190 +0.09(+1.07%)
Aug 21, 2018 7.966 8.010 7.966 7.999 3,406 +0.04(+0.53%)
Aug 20, 2018 7.956 7.956 7.947 7.956 920 +0.03(+0.36%)
Aug 17, 2018 7.879 7.928 7.863 7.928 4,286 +0.07(+0.85%)
Aug 16, 2018 7.839 7.878 7.821 7.861 4,015 +0.05(+0.66%)
Aug 15, 2018 7.849 7.852 7.790 7.809 3,785 -0.18(-2.21%)
Aug 14, 2018 7.937 8.025 7.937 7.986 2,620 +0.06(+0.74%)
Aug 13, 2018 7.956 7.977 7.898 7.927 8,885 -0.05(-0.61%)
Aug 10, 2018 7.927 7.976 7.927 7.976 4,286 -0.10(-1.21%)
Aug 09, 2018 7.997 8.074 7.997 8.074 2,753 +0.11(+1.35%)
Aug 08, 2018 7.966 7.966 7.966 7.966 408 -0.07(-0.85%)
Aug 07, 2018 8.025 8.035 8.015 8.035 2,554 -0.09(-1.13%)
Aug 06, 2018 8.172 8.172 8.112 8.127 4,862 +0.04(+0.53%)
Aug 03, 2018 8.005 8.084 8.005 8.084 3,674 +0.06(+0.79%)
Aug 02, 2018 8.015 8.020 8.015 8.020 472 +0.01(+0.18%)
Aug 01, 2018 8.005 8.005 8.005 8.005 572 -0.08(-0.97%)
Jul 31, 2018 8.045 8.084 8.045 8.084 1,260 +0.08(+0.97%)
Jul 30, 2018 7.996 8.015 7.996 8.006 886 +0.02(+0.26%)
Jul 27, 2018 8.054 8.074 7.986 7.986 1,255 -0.10(-1.21%)
Jul 26, 2018 7.976 8.084 7.976 8.084 15,045 +0.07(+0.86%)
Jul 25, 2018 8.005 8.015 7.986 8.015 3,611 +0.03(+0.33%)
Jul 24, 2018 7.966 8.009 7.966 7.989 2,243 +0.01(+0.17%)
Jul 23, 2018 8.005 8.005 7.975 7.975 902 +0.02(+0.21%)
Jul 20, 2018 8.019 8.019 7.958 7.958 7,725 +0.03(+0.40%)
Jul 19, 2018 7.947 7.977 7.927 7.927 4,661 +0.00(+0.00%)
Jul 18, 2018 7.924 7.927 7.909 7.927 1,930 -0.03(-0.38%)
Jul 17, 2018 7.976 7.976 7.957 7.957 259 -0.02(-0.23%)
Jul 16, 2018 8.094 8.094 7.976 7.976 9,031 -0.12(-1.45%)
Jul 13, 2018 8.084 8.113 8.084 8.094 1,194 +0.05(+0.61%)
Jul 12, 2018 8.042 8.055 8.035 8.045 4,389 +0.07(+0.83%)
Jul 11, 2018 8.023 8.084 7.956 7.979 3,965 -0.11(-1.30%)
Jul 10, 2018 8.066 8.084 8.026 8.084 6,233 +0.09(+1.10%)
Jul 09, 2018 8.025 8.035 7.996 7.996 2,518 +0.04(+0.49%)
Jul 06, 2018 7.849 7.956 7.849 7.956 2,877 +0.08(+1.00%)
Jul 05, 2018 7.907 7.907 7.868 7.878 8,130 -0.02(-0.25%)
Jul 03, 2018 7.898 7.898 7.898 0 +0.09(+1.13%)
Jul 02, 2018 7.819 7.905 7.809 7.809 3,276 -0.08(-1.00%)
Jun 29, 2018 7.829 7.888 7.829 7.888 3,410 +0.09(+1.18%)
Jun 28, 2018 7.751 7.796 7.741 7.796 858 +0.06(+0.82%)
Jun 27, 2018 7.692 7.780 7.692 7.733 3,703 +0.06(+0.79%)
Jun 26, 2018 7.682 7.692 7.672 7.672 867 +0.10(+1.30%)
Jun 25, 2018 7.603 7.603 7.574 7.574 2,394 -0.10(-1.33%)
Jun 22, 2018 7.691 7.778 7.637 7.677 11,702 +0.16(+2.14%)
Jun 21, 2018 7.574 7.574 7.516 7.516 650 -0.12(-1.52%)
Jun 20, 2018 7.612 7.632 7.598 7.632 2,082 +0.06(+0.76%)
Jun 19, 2018 7.535 7.596 7.508 7.574 7,320 -0.09(-1.14%)
Jun 18, 2018 7.629 7.662 7.619 7.662 2,999 +0.08(+1.03%)
Jun 15, 2018 7.710 7.570 7.584 4,163 -0.13(-1.64%)
Jun 14, 2018 7.769 7.769 7.710 7.710 514 -0.05(-0.63%)
Jun 13, 2018 7.778 7.778 7.749 7.759 631 -0.02(-0.25%)
Jun 12, 2018 7.759 7.827 7.759 7.778 2,883 -0.04(-0.50%)
Jun 11, 2018 7.759 7.827 7.759 7.817 5,123 +0.02(+0.25%)
Jun 08, 2018 7.788 7.807 7.778 7.798 1,507 -0.01(-0.12%)
Jun 07, 2018 7.798 7.807 7.798 7.807 951 +0.05(+0.63%)
Jun 06, 2018 7.749 7.759 725 +0.00(+0.05%)
Jun 05, 2018 7.743 7.788 7.743 7.755 675 +0.04(+0.46%)
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.