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

Canadian Energy (OP: CESDF )

5.233 +0.153 (+3.01%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 31, 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 (%)
Sep 28, 2018 3.290 3.316 3.274 3.293 72,100 -0.01(-0.22%)
Sep 27, 2018 3.280 3.330 3.280 3.300 69,924 +0.05(+1.54%)
Sep 26, 2018 3.340 3.341 3.250 3.250 5,950 -0.16(-4.69%)
Sep 21, 2018 3.410 3.410 3.410 0 -0.02(-0.58%)
Sep 20, 2018 3.430 3.430 3.430 3.430 600 +0.03(+0.88%)
Sep 19, 2018 3.460 3.460 3.400 3.400 3,330 +0.00(+0.00%)
Sep 18, 2018 3.400 3.401 3.400 3.400 8,981 +0.07(+2.03%)
Sep 17, 2018 3.332 3.360 3.332 3.332 5,900 +0.05(+1.58%)
Sep 14, 2018 3.280 3.321 3.280 3.280 15,000 +0.01(+0.32%)
Sep 13, 2018 3.200 3.270 3.200 3.270 22,103 +0.05(+1.50%)
Sep 12, 2018 3.222 3.222 3.222 3.222 860 -0.08(-2.37%)
Sep 11, 2018 3.300 3.300 3.300 3.300 100 -0.11(-3.23%)
Sep 10, 2018 3.400 3.420 3.400 3.410 11,413 -0.04(-1.30%)
Sep 07, 2018 3.320 3.455 3.320 3.455 10,900 +0.06(+1.71%)
Sep 06, 2018 3.361 3.397 3.361 3.397 1,690 -0.05(-1.42%)
Sep 05, 2018 3.431 3.477 3.423 3.446 6,906 +0.02(+0.46%)
Sep 04, 2018 3.675 3.675 3.430 3.430 22,434 -0.41(-10.62%)
Aug 30, 2018 3.838 3.838 3.838 0 -0.10(-2.60%)
Aug 29, 2018 3.940 3.940 3.940 3.940 1,000 +0.07(+1.93%)
Aug 28, 2018 3.949 3.949 3.865 3.865 38,830 -0.07(-1.89%)
Aug 27, 2018 3.907 3.940 3.907 3.940 4,300 +0.10(+2.66%)
Aug 24, 2018 3.838 3.838 3.838 20,199 +0.00(+0.00%)
Aug 23, 2018 3.850 3.850 3.838 3.838 3,241 +0.01(+0.21%)
Aug 22, 2018 3.826 3.849 3.760 3.830 22,700 +0.10(+2.68%)
Aug 21, 2018 3.730 3.730 3.730 3.730 15,252 +0.23(+6.48%)
Aug 20, 2018 3.370 3.503 3.370 3.503 3,210 +0.20(+6.00%)
Aug 17, 2018 3.305 3.305 3.305 3.305 100,000 +0.00(+0.14%)
Aug 16, 2018 3.300 3.300 3.300 3.300 37,224 -0.01(-0.30%)
Aug 15, 2018 3.301 3.310 3.301 3.310 1,000 -0.27(-7.62%)
Aug 14, 2018 3.571 3.583 3.571 3.583 56,750 +0.06(+1.59%)
Aug 13, 2018 3.590 3.630 3.527 3.527 61,856 -0.07(-2.03%)
Aug 10, 2018 3.600 3.600 3.583 3.600 20,200 +0.27(+8.00%)
Aug 08, 2018 3.333 3.333 3.333 0 -0.01(-0.21%)
Aug 07, 2018 3.417 3.420 3.340 3.340 4,185 -0.07(-2.18%)
Aug 01, 2018 3.414 3.414 3.414 0 -0.05(-1.32%)
Jul 31, 2018 3.372 3.470 3.372 3.460 13,470 +0.02(+0.64%)
Jul 27, 2018 3.438 3.438 3.438 0 -0.01(-0.25%)
Jul 26, 2018 3.427 3.447 3.427 3.447 49,580 -0.03(-0.95%)
Jul 25, 2018 3.522 3.538 3.480 3.480 123,940 -0.05(-1.42%)
Jul 24, 2018 3.560 3.580 3.530 3.530 27,000 -0.17(-4.51%)
Jul 20, 2018 3.697 3.697 3.697 0 +0.09(+2.40%)
Jul 19, 2018 3.610 3.610 3.610 3.610 38,000 +0.13(+3.74%)
Jul 18, 2018 3.480 3.480 3.480 3.480 62,352 -0.07(-1.87%)
Jul 17, 2018 3.548 3.548 3.546 3.546 4,011 -0.04(-1.21%)
Jul 13, 2018 3.590 3.590 3.590 0 +0.11(+3.18%)
Jul 11, 2018 3.479 3.479 3.479 0 -0.05(-1.51%)
Jul 10, 2018 3.500 3.536 3.500 3.532 24,001 +0.14(+4.15%)
Jul 09, 2018 3.410 3.410 3.392 3.392 14,265 -0.08(-2.26%)
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.