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, 2018 5.750 5.750 5.530 5.550 666,271 -0.18(-3.14%)
Feb 27, 2018 5.780 5.910 5.650 5.730 336,789 -0.05(-0.87%)
Feb 26, 2018 5.850 5.890 5.670 5.780 295,505 -0.06(-1.03%)
Feb 23, 2018 5.520 5.870 5.420 5.840 484,169 +0.35(+6.38%)
Feb 22, 2018 5.470 5.650 5.460 5.490 415,953 +0.07(+1.29%)
Feb 21, 2018 5.370 5.515 5.280 5.420 796,234 +0.04(+0.74%)
Feb 20, 2018 5.350 5.410 5.260 5.380 291,154 +0.07(+1.32%)
Feb 16, 2018 5.310 5.310 5.310 0 -0.12(-2.21%)
Feb 15, 2018 5.500 5.520 5.370 5.430 554,192 -0.05(-0.91%)
Feb 14, 2018 5.430 5.550 5.340 5.480 999,723 -0.01(-0.18%)
Feb 13, 2018 5.570 5.600 5.480 5.490 351,119 -0.10(-1.79%)
Feb 12, 2018 5.360 5.640 5.360 5.590 574,668 +0.29(+5.47%)
Feb 09, 2018 5.350 5.410 5.160 5.300 1,088,325 -0.01(-0.19%)
Feb 08, 2018 5.610 5.310 5.310 560,729 -0.29(-5.18%)
Feb 07, 2018 5.710 5.780 5.530 5.600 303,610 -0.09(-1.58%)
Feb 06, 2018 5.620 5.780 5.550 5.690 917,978 -0.03(-0.52%)
Feb 05, 2018 5.650 5.870 5.600 5.720 575,970 -0.06(-1.04%)
Feb 02, 2018 5.820 5.900 5.770 5.780 815,410 -0.15(-2.53%)
Feb 01, 2018 6.000 6.010 5.820 5.930 472,548 -0.02(-0.34%)
Jan 31, 2018 6.070 6.160 5.930 5.950 439,291 -0.12(-1.98%)
Jan 30, 2018 6.230 6.230 6.050 6.070 1,076,659 -0.22(-3.50%)
Jan 29, 2018 6.470 6.470 6.230 6.290 969,358 -0.24(-3.68%)
Jan 26, 2018 6.490 6.550 6.440 6.530 637,670 +0.06(+0.93%)
Jan 25, 2018 6.500 6.650 6.450 6.470 601,510 +0.01(+0.15%)
Jan 24, 2018 6.350 6.485 6.290 6.460 473,986 +0.12(+1.89%)
Jan 23, 2018 6.230 6.410 6.170 6.340 725,345 +0.13(+2.09%)
Jan 22, 2018 6.190 6.240 6.040 6.210 240,333 +0.06(+0.98%)
Jan 19, 2018 6.130 6.240 5.890 6.150 411,073 +0.00(+0.00%)
Jan 18, 2018 6.250 6.250 6.040 6.150 765,676 -0.14(-2.23%)
Jan 17, 2018 6.340 6.400 6.260 6.290 565,241 -0.13(-2.02%)
Jan 16, 2018 6.740 6.770 6.300 6.420 851,473 -0.33(-4.89%)
Jan 15, 2018 6.750 6.790 6.580 6.750 1,480,070 -0.05(-0.74%)
Jan 12, 2018 6.510 6.860 6.510 6.800 806,497 +0.21(+3.19%)
Jan 11, 2018 6.320 6.630 6.280 6.590 612,802 +0.30(+4.77%)
Jan 10, 2018 6.580 6.680 6.250 6.290 488,064 -0.25(-3.82%)
Jan 09, 2018 6.270 6.690 6.260 6.540 1,248,179 +0.30(+4.81%)
Jan 08, 2018 6.330 6.350 6.220 6.240 823,512 -0.09(-1.42%)
Jan 05, 2018 6.500 6.500 6.310 6.330 237,933 -0.23(-3.51%)
Jan 04, 2018 6.620 6.690 6.510 6.560 474,365 -0.04(-0.61%)
Jan 03, 2018 6.510 6.670 6.480 6.600 512,088 +0.10(+1.54%)
Jan 02, 2018 6.580 6.580 6.510 6.500 368,810 -0.03(-0.46%)
Dec 29, 2017 6.530 6.530 6.530 0 +0.05(+0.77%)
Dec 28, 2017 6.410 6.480 6.400 6.480 220,754 +0.08(+1.25%)
Dec 27, 2017 6.450 6.470 6.350 6.400 273,993 +0.02(+0.31%)
Dec 22, 2017 6.380 6.450 6.250 6.380 525,368 +0.02(+0.31%)
Dec 21, 2017 6.130 6.370 6.100 6.360 524,260 +0.23(+3.75%)
Dec 20, 2017 5.850 6.160 5.820 6.130 578,729 +0.30(+5.15%)
Dec 19, 2017 5.720 5.950 5.720 5.830 1,308,885 +0.14(+2.46%)
Dec 18, 2017 5.480 5.770 5.470 5.690 590,897 +0.24(+4.40%)
Dec 15, 2017 5.570 5.570 5.400 5.450 691,431 -0.08(-1.45%)
Dec 14, 2017 5.560 5.590 5.500 5.530 471,692 -0.05(-0.90%)
Dec 13, 2017 5.640 5.660 5.560 5.580 798,242 -0.06(-1.06%)
Dec 12, 2017 5.760 5.870 5.620 5.640 838,400 -0.08(-1.40%)
Dec 11, 2017 5.690 5.770 5.590 5.720 386,713 +0.06(+1.06%)
Dec 08, 2017 5.710 5.870 5.630 5.660 436,315 +0.02(+0.35%)
Dec 07, 2017 5.660 5.760 5.625 5.640 1,355,925 -0.02(-0.35%)
Dec 06, 2017 5.870 5.890 5.610 5.660 998,884 -0.25(-4.23%)
Dec 05, 2017 5.950 6.040 5.900 5.910 857,044 -0.06(-1.01%)
Dec 04, 2017 6.230 6.230 5.950 5.970 437,984 -0.25(-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.