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 (%)
Feb 28, 2020 1.910 2.070 1.910 2.030 921,995 +0.09(+4.64%)
Feb 27, 2020 1.920 1.990 1.900 1.940 697,112 -0.01(-0.51%)
Feb 26, 2020 1.930 1.960 1.900 1.950 501,015 +0.03(+1.56%)
Feb 25, 2020 1.950 1.950 1.900 1.920 555,879 -0.02(-1.03%)
Feb 24, 2020 1.960 1.970 1.860 1.940 1,591,160 -0.03(-1.52%)
Feb 21, 2020 1.970 1.970 1.950 1.970 819,402 -0.02(-1.01%)
Feb 20, 2020 1.980 2.010 1.980 1.990 129,944 +0.01(+0.51%)
Feb 19, 2020 1.960 1.990 1.960 1.980 261,129 +0.05(+2.59%)
Feb 18, 2020 1.940 1.960 1.930 1.930 207,879 -0.03(-1.53%)
Feb 14, 2020 1.960 1.960 1.960 0 -0.03(-1.51%)
Feb 13, 2020 1.990 2.020 1.970 1.990 458,466 -0.02(-1.00%)
Feb 12, 2020 1.990 2.050 1.970 2.010 381,800 +0.05(+2.55%)
Feb 11, 2020 1.980 2.000 1.930 1.960 638,848 +0.00(+0.00%)
Feb 10, 2020 1.920 1.970 1.890 1.960 1,477,661 +0.01(+0.51%)
Feb 07, 2020 2.000 2.010 1.940 1.950 238,719 -0.08(-3.94%)
Feb 06, 2020 2.070 2.070 1.990 2.030 231,735 -0.05(-2.40%)
Feb 05, 2020 1.970 2.110 1.970 2.080 615,694 +0.16(+8.33%)
Feb 04, 2020 2.040 2.040 1.920 1.920 534,841 -0.04(-2.04%)
Feb 03, 2020 1.930 1.970 1.920 1.960 414,478 +0.01(+0.51%)
Jan 31, 2020 1.980 2.010 1.910 1.950 455,990 -0.04(-2.01%)
Jan 30, 2020 2.070 2.100 1.980 1.990 400,247 -0.12(-5.69%)
Jan 29, 2020 2.120 2.150 2.080 2.110 373,570 +0.01(+0.48%)
Jan 28, 2020 1.990 2.100 1.990 2.100 463,854 +0.10(+5.00%)
Jan 27, 2020 2.010 2.040 1.980 2.000 752,340 -0.06(-2.91%)
Jan 24, 2020 2.100 2.120 2.050 2.060 862,679 -0.05(-2.37%)
Jan 23, 2020 2.150 2.150 2.080 2.110 511,802 -0.06(-2.76%)
Jan 22, 2020 2.130 2.190 2.130 2.170 485,288 +0.02(+0.93%)
Jan 21, 2020 2.090 2.150 2.050 2.150 865,345 +0.05(+2.38%)
Jan 20, 2020 2.060 2.110 2.020 2.100 551,583 +0.08(+3.96%)
Jan 17, 2020 2.060 2.060 2.000 2.020 748,712 -0.03(-1.46%)
Jan 16, 2020 1.990 2.080 1.990 2.050 948,918 +0.07(+3.54%)
Jan 15, 2020 1.950 2.040 1.950 1.980 1,061,715 +0.03(+1.54%)
Jan 14, 2020 1.970 1.980 1.930 1.950 818,263 -0.01(-0.51%)
Jan 13, 2020 2.070 2.070 1.960 1.960 554,691 -0.09(-4.39%)
Jan 10, 2020 2.120 2.120 2.040 2.050 1,659,983 -0.06(-2.84%)
Jan 09, 2020 2.150 2.150 2.020 2.110 1,039,247 -0.04(-1.86%)
Jan 08, 2020 2.230 2.240 2.130 2.150 551,590 -0.10(-4.44%)
Jan 07, 2020 2.390 2.390 2.220 2.250 496,724 +0.02(+0.90%)
Jan 06, 2020 2.280 2.300 2.210 2.230 493,300 -0.01(-0.45%)
Jan 03, 2020 2.280 2.310 2.220 2.240 388,819 -0.02(-0.88%)
Jan 02, 2020 2.340 2.350 2.240 2.260 219,021 -0.07(-3.00%)
Dec 31, 2019 2.330 2.330 2.330 0 +0.02(+0.87%)
Dec 30, 2019 2.340 2.370 2.290 2.310 457,114 -0.04(-1.70%)
Dec 27, 2019 2.410 2.440 2.340 2.350 275,319 -0.06(-2.49%)
Dec 24, 2019 2.410 2.410 2.410 0 -0.02(-0.82%)
Dec 23, 2019 2.380 2.440 2.380 2.430 501,337 +0.06(+2.53%)
Dec 20, 2019 2.370 2.380 2.350 2.370 405,755 +0.03(+1.28%)
Dec 19, 2019 2.180 2.410 2.180 2.340 1,732,895 +0.16(+7.34%)
Dec 18, 2019 2.190 2.250 2.130 2.180 558,476 +0.01(+0.46%)
Dec 17, 2019 2.130 2.220 2.080 2.170 1,659,788 +0.08(+3.83%)
Dec 16, 2019 2.050 2.100 2.040 2.090 378,891 +0.02(+0.97%)
Dec 13, 2019 2.000 2.100 2.000 2.070 449,600 +0.07(+3.50%)
Dec 12, 2019 2.000 2.040 2.000 2.000 390,749 +0.02(+1.01%)
Dec 11, 2019 1.900 1.990 1.900 1.980 548,809 +0.08(+4.21%)
Dec 10, 2019 1.900 1.920 1.890 1.900 534,375 -0.01(-0.52%)
Dec 09, 2019 1.920 1.920 1.860 1.910 238,055 -0.03(-1.55%)
Dec 06, 2019 1.910 1.950 1.910 1.940 297,353 +0.03(+1.57%)
Dec 05, 2019 1.920 1.960 1.900 1.910 470,326 -0.01(-0.52%)
Dec 04, 2019 1.840 1.920 1.830 1.920 304,551 +0.08(+4.35%)
Dec 03, 2019 1.860 1.860 1.820 1.840 200,221 -0.05(-2.65%)
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.