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 (%)
Jul 31, 2019 1.970 1.980 1.880 1.900 819,018 -0.07(-3.55%)
Jul 30, 2019 1.950 2.010 1.920 1.970 827,309 -0.01(-0.51%)
Jul 29, 2019 2.020 2.040 1.940 1.980 504,320 -0.03(-1.49%)
Jul 26, 2019 2.100 2.110 2.000 2.010 690,751 -0.08(-3.83%)
Jul 25, 2019 2.140 2.140 2.060 2.090 707,408 -0.04(-1.88%)
Jul 24, 2019 2.180 2.200 2.120 2.130 190,944 -0.04(-1.84%)
Jul 23, 2019 2.140 2.180 2.130 2.170 134,813 +0.03(+1.40%)
Jul 22, 2019 2.120 2.170 2.120 2.140 177,793 +0.00(+0.00%)
Jul 19, 2019 2.080 2.170 2.070 2.140 121,640 +0.05(+2.39%)
Jul 18, 2019 2.060 2.110 2.030 2.090 678,114 +0.03(+1.46%)
Jul 17, 2019 2.130 2.130 2.060 2.060 310,688 -0.05(-2.37%)
Jul 16, 2019 2.150 2.170 2.110 2.110 569,931 -0.06(-2.76%)
Jul 15, 2019 2.210 2.220 2.150 2.170 721,081 -0.01(-0.46%)
Jul 12, 2019 2.200 2.220 2.160 2.180 296,296 -0.02(-0.91%)
Jul 11, 2019 2.270 2.280 2.190 2.200 592,179 -0.06(-2.65%)
Jul 10, 2019 2.200 2.300 2.190 2.260 407,293 +0.07(+3.20%)
Jul 09, 2019 2.310 2.340 2.180 2.190 364,269 -0.13(-5.60%)
Jul 08, 2019 2.250 2.350 2.240 2.320 366,800 +0.07(+3.11%)
Jul 05, 2019 2.210 2.280 2.190 2.250 263,304 +0.06(+2.74%)
Jul 04, 2019 2.290 2.290 2.150 2.190 233,864 -0.11(-4.78%)
Jul 03, 2019 2.330 2.350 2.230 2.300 388,769 -0.01(-0.43%)
Jul 02, 2019 2.430 2.460 2.310 2.310 393,223 -0.11(-4.55%)
Jun 28, 2019 2.420 2.420 2.420 0 +0.01(+0.41%)
Jun 27, 2019 2.460 2.470 2.300 2.410 1,855,873 -0.05(-2.03%)
Jun 26, 2019 2.260 2.480 2.260 2.460 3,823,378 +0.20(+8.85%)
Jun 25, 2019 2.320 2.320 2.200 2.260 2,485,566 -0.06(-2.59%)
Jun 24, 2019 2.340 2.390 2.310 2.320 1,263,916 -0.01(-0.43%)
Jun 21, 2019 2.240 2.340 2.180 2.330 8,480,028 +0.09(+4.02%)
Jun 20, 2019 2.310 2.310 2.230 2.240 1,578,921 -0.03(-1.32%)
Jun 19, 2019 2.280 2.370 2.230 2.270 1,035,209 +0.01(+0.44%)
Jun 18, 2019 2.340 2.380 2.230 2.260 1,358,608 -0.06(-2.59%)
Jun 17, 2019 2.200 2.330 2.170 2.320 1,538,589 +0.11(+4.98%)
Jun 14, 2019 2.280 2.280 2.210 2.210 330,261 -0.07(-3.07%)
Jun 13, 2019 2.250 2.290 2.220 2.280 348,109 +0.06(+2.70%)
Jun 12, 2019 2.280 2.320 2.210 2.220 378,568 -0.08(-3.48%)
Jun 11, 2019 2.300 2.430 2.290 2.300 736,608 +0.01(+0.44%)
Jun 10, 2019 2.270 2.310 2.250 2.290 385,076 +0.02(+0.88%)
Jun 07, 2019 2.210 2.280 2.210 2.270 307,904 +0.05(+2.25%)
Jun 06, 2019 2.180 2.240 2.160 2.220 283,605 +0.04(+1.83%)
Jun 05, 2019 2.200 2.210 2.160 2.180 468,856 -0.02(-0.91%)
Jun 04, 2019 2.190 2.220 2.190 2.200 271,065 +0.02(+0.92%)
Jun 03, 2019 2.200 2.250 2.160 2.180 518,615 -0.01(-0.46%)
May 31, 2019 2.230 2.230 2.170 2.190 332,676 -0.07(-3.10%)
May 30, 2019 2.330 2.360 2.210 2.260 758,517 -0.06(-2.59%)
May 29, 2019 2.300 2.360 2.250 2.320 537,999 -0.02(-0.85%)
May 28, 2019 2.320 2.350 2.270 2.340 888,253 +0.03(+1.30%)
May 27, 2019 2.270 2.390 2.250 2.310 443,039 +0.02(+0.87%)
May 24, 2019 2.250 2.310 2.200 2.290 1,800,977 +0.06(+2.69%)
May 23, 2019 2.320 2.320 2.200 2.230 712,463 -0.10(-4.29%)
May 22, 2019 2.400 2.410 2.280 2.330 498,553 -0.07(-2.92%)
May 21, 2019 2.420 2.450 2.390 2.400 1,159,762 -0.01(-0.41%)
May 17, 2019 2.410 2.410 2.410 0 -0.04(-1.63%)
May 16, 2019 2.450 2.470 2.390 2.450 110,605 +0.00(+0.00%)
May 15, 2019 2.400 2.470 2.280 2.450 683,185 +0.04(+1.66%)
May 14, 2019 2.440 2.550 2.400 2.410 433,841 -0.04(-1.63%)
May 13, 2019 2.580 2.580 2.420 2.450 389,267 -0.15(-5.77%)
May 10, 2019 2.530 2.730 2.460 2.600 840,473 +0.26(+11.11%)
May 09, 2019 2.270 2.350 2.270 2.340 201,615 +0.05(+2.18%)
May 08, 2019 2.290 2.330 2.280 2.290 214,503 +0.03(+1.33%)
May 07, 2019 2.370 2.390 2.250 2.260 696,203 -0.11(-4.64%)
May 06, 2019 2.360 2.410 2.360 2.370 324,608 +0.00(+0.00%)
May 03, 2019 2.380 2.420 2.350 2.370 360,378 -0.02(-0.84%)
May 02, 2019 2.480 2.490 2.360 2.390 334,883 -0.10(-4.02%)
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.