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 (%)
Jul 31, 2017 6.270 6.390 6.220 6.370 310,215 +0.07(+1.11%)
Jul 28, 2017 6.510 6.510 6.270 6.300 211,917 +0.03(+0.48%)
Jul 27, 2017 6.370 6.410 6.240 6.270 201,294 -0.08(-1.26%)
Jul 26, 2017 6.280 6.455 6.255 6.350 286,520 +0.12(+1.93%)
Jul 25, 2017 6.170 6.250 6.090 6.230 252,039 +0.13(+2.13%)
Jul 24, 2017 6.150 6.180 6.070 6.100 110,137 -0.03(-0.49%)
Jul 21, 2017 6.110 6.140 5.940 6.130 337,523 +0.06(+0.99%)
Jul 20, 2017 6.320 6.350 6.080 6.070 608,483 -0.14(-2.25%)
Jul 19, 2017 6.060 6.255 6.015 6.210 522,437 +0.16(+2.64%)
Jul 18, 2017 6.080 6.185 6.010 6.050 504,658 +0.00(+0.00%)
Jul 17, 2017 5.960 6.120 5.960 6.050 532,161 +0.09(+1.51%)
Jul 14, 2017 5.880 5.970 5.875 5.960 297,398 +0.05(+0.85%)
Jul 13, 2017 5.910 5.980 5.780 5.910 356,288 -0.02(-0.34%)
Jul 12, 2017 5.940 5.980 5.810 5.930 383,994 +0.10(+1.72%)
Jul 11, 2017 5.860 5.860 5.680 5.830 194,106 +0.02(+0.34%)
Jul 10, 2017 5.690 5.830 5.570 5.810 240,282 +0.13(+2.29%)
Jul 07, 2017 5.660 5.730 5.510 5.680 279,647 -0.01(-0.18%)
Jul 06, 2017 5.750 5.820 5.630 5.690 265,460 +0.08(+1.43%)
Jul 05, 2017 5.620 5.680 5.490 5.610 289,459 -0.03(-0.53%)
Jul 04, 2017 5.840 5.840 5.580 5.640 125,354 -0.14(-2.42%)
Jul 03, 2017 5.780 5.780 5.780 5.780 0 +0.00(+0.00%)
Jun 30, 2017 5.860 5.860 5.670 5.780 229,024 +0.06(+1.05%)
Jun 29, 2017 5.670 5.900 5.590 5.720 490,991 +0.09(+1.60%)
Jun 28, 2017 5.550 5.700 5.460 5.630 278,431 +0.15(+2.74%)
Jun 27, 2017 5.550 5.650 5.450 5.480 309,809 -0.02(-0.36%)
Jun 26, 2017 5.640 5.640 5.390 5.500 210,308 -0.07(-1.26%)
Jun 23, 2017 5.490 5.590 5.310 5.570 434,115 +0.12(+2.20%)
Jun 22, 2017 5.490 5.550 5.410 5.450 278,191 -0.02(-0.37%)
Jun 21, 2017 5.470 5.630 5.400 5.470 390,540 -0.03(-0.55%)
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.