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

Canadian Energy (TSX: CEU )

6.790 +0.030 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 2.330 0 +0.03(+1.30%)
Jun 29, 2022 2.460 2.460 2.270 2.300 572,691 -0.15(-6.12%)
Jun 28, 2022 2.400 2.460 2.370 2.450 614,810 +0.07(+2.94%)
Jun 27, 2022 2.290 2.390 2.270 2.380 886,039 +0.11(+4.85%)
Jun 24, 2022 2.230 2.310 2.190 2.270 523,897 +0.08(+3.65%)
Jun 23, 2022 2.340 2.360 2.170 2.190 1,248,564 -0.15(-6.41%)
Jun 22, 2022 2.420 2.440 2.340 2.340 632,662 -0.25(-9.65%)
Jun 21, 2022 2.480 2.620 2.480 2.590 734,944 +0.15(+6.15%)
Jun 20, 2022 2.320 2.440 2.310 2.440 397,081 +0.11(+4.72%)
Jun 17, 2022 2.400 2.440 2.280 2.330 873,113 -0.09(-3.72%)
Jun 16, 2022 2.460 2.460 2.330 2.420 1,104,460 -0.10(-3.97%)
Jun 15, 2022 2.560 2.600 2.480 2.520 777,519 -0.06(-2.33%)
Jun 14, 2022 2.680 2.680 2.500 2.580 2,566,989 -0.06(-2.27%)
Jun 13, 2022 2.650 2.720 2.540 2.640 1,113,167 -0.14(-5.04%)
Jun 10, 2022 2.850 2.880 2.770 2.780 685,010 -0.10(-3.47%)
Jun 09, 2022 3.010 3.030 2.880 2.880 633,634 -0.13(-4.32%)
Jun 08, 2022 3.050 3.110 2.980 3.010 2,106,079 +0.00(+0.00%)
Jun 07, 2022 2.820 3.020 2.810 3.010 1,458,952 +0.19(+6.74%)
Jun 06, 2022 2.820 2.840 2.760 2.820 1,061,078 +0.03(+1.08%)
Jun 03, 2022 2.780 2.810 2.730 2.790 417,002 -0.01(-0.36%)
Jun 02, 2022 2.750 2.850 2.750 2.800 446,033 +0.05(+1.82%)
Jun 01, 2022 2.850 2.850 2.700 2.750 1,012,233 -0.03(-1.08%)
May 31, 2022 2.900 2.940 2.710 2.780 1,320,131 -0.05(-1.77%)
May 30, 2022 2.700 2.850 2.670 2.830 735,928 +0.14(+5.20%)
May 27, 2022 2.630 2.690 2.620 2.690 443,647 +0.06(+2.28%)
May 26, 2022 2.640 2.660 2.620 2.630 661,635 +0.02(+0.77%)
May 25, 2022 2.550 2.630 2.540 2.610 713,808 +0.08(+3.16%)
May 24, 2022 2.470 2.570 2.430 2.530 720,079 +0.08(+3.27%)
May 20, 2022 2.450 0 -0.05(-2.00%)
May 19, 2022 2.460 2.540 2.440 2.500 401,956 -0.01(-0.40%)
May 18, 2022 2.720 2.720 2.480 2.510 761,756 -0.18(-6.69%)
May 17, 2022 2.670 2.780 2.660 2.690 752,611 +0.06(+2.28%)
May 16, 2022 2.520 2.660 2.490 2.630 780,416 +0.15(+6.05%)
May 13, 2022 2.530 2.580 2.420 2.480 1,470,780 +0.15(+6.44%)
May 12, 2022 2.400 2.430 2.250 2.330 822,371 -0.09(-3.72%)
May 11, 2022 2.440 2.510 2.390 2.420 625,539 +0.02(+0.83%)
May 10, 2022 2.450 2.500 2.330 2.400 681,398 -0.01(-0.41%)
May 09, 2022 2.560 2.560 2.380 2.410 800,081 -0.18(-6.95%)
May 06, 2022 2.670 2.670 2.540 2.590 642,285 -0.05(-1.89%)
May 05, 2022 2.750 2.750 2.550 2.640 801,628 -0.09(-3.30%)
May 04, 2022 2.650 2.740 2.550 2.730 1,316,056 +0.14(+5.41%)
May 03, 2022 2.530 2.620 2.500 2.590 694,614 +0.06(+2.37%)
May 02, 2022 2.580 2.580 2.450 2.530 1,132,491 -0.10(-3.80%)
Apr 29, 2022 2.710 2.770 2.590 2.630 879,061 -0.08(-2.95%)
Apr 28, 2022 2.650 2.730 2.520 2.710 1,096,958 +0.10(+3.83%)
Apr 27, 2022 2.650 2.670 2.530 2.610 1,007,753 -0.01(-0.38%)
Apr 26, 2022 2.730 2.730 2.580 2.620 931,389 -0.06(-2.24%)
Apr 25, 2022 2.740 2.750 2.550 2.680 2,370,627 -0.16(-5.63%)
Apr 22, 2022 2.900 2.950 2.780 2.840 1,162,447 -0.10(-3.40%)
Apr 21, 2022 3.000 3.100 2.860 2.940 2,384,932 +0.03(+1.03%)
Apr 20, 2022 2.680 2.970 2.630 2.910 2,355,402 +0.26(+9.81%)
Apr 19, 2022 2.650 2.760 2.640 2.650 1,299,098 -0.03(-1.12%)
Apr 18, 2022 2.590 2.780 2.580 2.680 2,398,429 +0.15(+5.93%)
Apr 14, 2022 2.530 0 +0.09(+3.69%)
Apr 13, 2022 2.300 2.510 2.280 2.440 3,258,188 +0.16(+7.02%)
Apr 12, 2022 2.290 2.350 2.250 2.280 1,653,058 +0.00(+0.00%)
Apr 11, 2022 2.300 2.330 2.250 2.280 797,968 -0.03(-1.30%)
Apr 08, 2022 2.290 2.360 2.280 2.310 1,211,184 +0.04(+1.76%)
Apr 07, 2022 2.350 2.380 2.260 2.270 806,787 -0.07(-2.99%)
Apr 06, 2022 2.430 2.430 2.310 2.340 603,874 -0.07(-2.90%)
Apr 05, 2022 2.480 2.490 2.380 2.410 536,060 -0.07(-2.82%)
Apr 04, 2022 2.420 2.480 2.400 2.480 644,961 +0.08(+3.33%)
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.