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 (%)
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%)
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.