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 (%)
Sep 29, 2023 3.930 3.930 3.840 3.850 318,880 -0.06(-1.53%)
Sep 28, 2023 3.950 3.960 3.900 3.910 306,721 -0.03(-0.76%)
Sep 27, 2023 3.750 3.980 3.750 3.940 820,535 +0.19(+5.07%)
Sep 26, 2023 3.780 3.830 3.720 3.750 234,198 -0.08(-2.09%)
Sep 25, 2023 3.810 3.830 3.800 3.830 297,530 -0.01(-0.26%)
Sep 22, 2023 3.810 3.870 3.810 3.840 267,209 +0.04(+1.05%)
Sep 21, 2023 3.910 3.930 3.800 3.800 369,899 -0.10(-2.56%)
Sep 20, 2023 3.850 3.960 3.820 3.900 578,769 +0.03(+0.78%)
Sep 19, 2023 3.890 3.950 3.830 3.870 434,894 -0.03(-0.77%)
Sep 18, 2023 3.860 3.960 3.860 3.900 287,104 +0.05(+1.30%)
Sep 15, 2023 3.950 3.990 3.850 3.850 788,492 -0.12(-3.02%)
Sep 14, 2023 4.000 4.080 3.960 3.970 644,822 +0.01(+0.25%)
Sep 13, 2023 4.120 4.120 3.920 3.960 455,102 -0.17(-4.12%)
Sep 12, 2023 4.000 4.150 3.990 4.130 775,770 +0.16(+4.03%)
Sep 11, 2023 3.970 3.980 3.940 3.970 361,399 +0.01(+0.25%)
Sep 08, 2023 3.910 3.970 3.880 3.960 375,034 +0.06(+1.54%)
Sep 07, 2023 3.810 3.900 3.810 3.900 675,672 +0.07(+1.83%)
Sep 06, 2023 3.730 3.830 3.730 3.830 956,674 +0.08(+2.13%)
Sep 05, 2023 3.700 3.770 3.690 3.750 673,888 +0.05(+1.35%)
Sep 01, 2023 3.700 0 +0.02(+0.54%)
Aug 31, 2023 3.680 3.700 3.660 3.680 611,636 -0.01(-0.27%)
Aug 30, 2023 3.650 3.700 3.650 3.690 181,734 +0.04(+1.10%)
Aug 29, 2023 3.640 3.710 3.630 3.650 386,393 +0.04(+1.11%)
Aug 28, 2023 3.590 3.650 3.570 3.610 257,766 +0.01(+0.28%)
Aug 25, 2023 3.610 3.670 3.570 3.600 711,702 +0.00(+0.00%)
Aug 24, 2023 3.550 3.610 3.500 3.600 1,088,864 +0.04(+1.12%)
Aug 23, 2023 3.550 3.600 3.520 3.560 558,021 +0.01(+0.28%)
Aug 22, 2023 3.450 3.590 3.450 3.550 1,928,976 +0.10(+2.90%)
Aug 21, 2023 3.480 3.530 3.440 3.450 423,530 -0.01(-0.29%)
Aug 18, 2023 3.550 3.550 3.450 3.460 577,771 -0.09(-2.54%)
Aug 17, 2023 3.510 3.580 3.480 3.550 1,426,103 +0.06(+1.72%)
Aug 16, 2023 3.400 3.510 3.400 3.490 1,836,994 +0.09(+2.65%)
Aug 15, 2023 3.370 3.420 3.340 3.400 1,148,620 +0.04(+1.19%)
Aug 14, 2023 3.210 3.380 3.170 3.360 1,585,688 +0.15(+4.67%)
Aug 11, 2023 3.060 3.240 3.050 3.210 1,473,473 +0.22(+7.36%)
Aug 10, 2023 3.000 3.010 2.940 2.990 889,863 -0.01(-0.33%)
Aug 09, 2023 2.940 3.020 2.920 3.000 1,096,135 +0.10(+3.45%)
Aug 08, 2023 2.880 2.930 2.880 2.900 701,048 +0.00(+0.00%)
Aug 04, 2023 2.900 0 +0.02(+0.69%)
Aug 03, 2023 2.840 2.910 2.830 2.880 245,376 +0.03(+1.05%)
Aug 02, 2023 2.850 2.860 2.800 2.850 533,279 +0.01(+0.35%)
Aug 01, 2023 2.790 2.850 2.750 2.840 174,040 +0.03(+1.07%)
Jul 31, 2023 2.790 2.820 2.790 2.810 62,664 +0.03(+1.08%)
Jul 28, 2023 2.720 2.810 2.700 2.780 247,931 +0.06(+2.21%)
Jul 27, 2023 2.740 2.780 2.720 2.720 212,988 -0.02(-0.73%)
Jul 26, 2023 2.720 2.760 2.720 2.740 185,711 -0.01(-0.36%)
Jul 25, 2023 2.690 2.790 2.690 2.750 366,187 +0.07(+2.61%)
Jul 24, 2023 2.700 2.710 2.670 2.680 324,420 -0.02(-0.74%)
Jul 21, 2023 2.700 2.730 2.690 2.700 161,874 +0.01(+0.37%)
Jul 20, 2023 2.720 2.740 2.690 2.690 260,861 -0.01(-0.37%)
Jul 19, 2023 2.690 2.740 2.690 2.700 239,292 +0.03(+1.12%)
Jul 18, 2023 2.640 2.740 2.640 2.670 763,027 +0.05(+1.91%)
Jul 17, 2023 2.650 2.650 2.600 2.620 259,397 -0.04(-1.50%)
Jul 14, 2023 2.680 2.700 2.660 2.660 171,028 -0.03(-1.12%)
Jul 13, 2023 2.720 2.730 2.680 2.690 176,424 -0.03(-1.10%)
Jul 12, 2023 2.720 2.760 2.710 2.720 260,102 +0.03(+1.12%)
Jul 11, 2023 2.690 2.720 2.680 2.690 364,440 +0.01(+0.37%)
Jul 10, 2023 2.650 2.700 2.640 2.680 171,399 +0.00(+0.00%)
Jul 07, 2023 2.590 2.680 2.590 2.680 373,228 +0.06(+2.29%)
Jul 06, 2023 2.560 2.620 2.520 2.620 720,190 +0.04(+1.55%)
Jul 05, 2023 2.590 2.610 2.570 2.580 166,324 -0.01(-0.39%)
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.