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 (%)
Oct 31, 2019 1.342 1.360 1.330 1.330 22,720 -0.02(-1.48%)
Oct 30, 2019 1.340 1.370 1.340 1.350 47,093 -0.03(-2.17%)
Oct 29, 2019 1.385 1.397 1.380 1.380 39,150 -0.06(-4.17%)
Oct 28, 2019 1.440 1.440 1.440 1.440 215 +0.00(+0.29%)
Oct 25, 2019 1.465 1.465 1.436 1.436 13,600 -0.02(-1.19%)
Oct 24, 2019 1.450 1.465 1.450 1.453 10,000 -0.01(-0.81%)
Oct 23, 2019 1.465 1.465 1.465 1.465 300 +0.01(+1.00%)
Oct 21, 2019 1.450 1.450 1.450 0 -0.04(-2.65%)
Oct 18, 2019 1.497 1.497 1.490 1.490 2,600 -0.05(-3.18%)
Oct 17, 2019 1.542 1.547 1.539 1.539 6,560 +0.15(+10.70%)
Oct 14, 2019 1.390 1.390 1.390 0 -0.16(-10.32%)
Oct 11, 2019 1.551 1.557 1.550 1.550 50,800 +0.03(+2.20%)
Oct 10, 2019 1.518 1.518 1.517 1.517 2,385 +0.00(+0.15%)
Oct 09, 2019 1.515 1.515 1.494 1.514 103,500 +0.01(+0.96%)
Oct 07, 2019 1.500 1.500 1.500 0 +0.03(+2.39%)
Oct 04, 2019 1.465 1.465 1.465 1.465 4,000 -0.02(-1.14%)
Oct 03, 2019 1.450 1.482 1.440 1.482 11,256 -0.03(-1.86%)
Oct 01, 2019 1.510 1.510 1.510 0 -0.01(-0.66%)
Sep 30, 2019 1.520 1.520 1.520 1.520 13,937 +0.01(+0.63%)
Sep 26, 2019 1.510 1.510 1.510 0 -0.03(-2.21%)
Sep 25, 2019 1.520 1.545 1.520 1.545 1,218 -0.02(-1.13%)
Sep 24, 2019 1.600 1.600 1.562 1.562 12,900 -0.04(-2.36%)
Sep 23, 2019 1.600 1.600 1.600 18 +0.00(+0.00%)
Sep 19, 2019 1.600 1.600 1.600 0 -0.02(-1.23%)
Sep 17, 2019 1.620 1.620 1.620 0 -0.02(-1.00%)
Sep 16, 2019 1.730 1.730 1.630 1.636 9,361 +0.09(+5.92%)
Sep 12, 2019 1.545 1.545 1.545 0 -0.09(-5.56%)
Sep 10, 2019 1.636 1.636 1.636 0 +0.08(+4.85%)
Sep 09, 2019 1.560 1.560 1.560 1.560 5,000 +0.08(+5.07%)
Sep 06, 2019 1.485 1.485 1.485 1.485 2,000 -0.01(-0.74%)
Sep 05, 2019 1.496 1.496 1.496 1.496 210 +0.05(+3.17%)
Sep 03, 2019 1.450 1.450 1.450 0 -0.02(-1.12%)
Aug 30, 2019 1.450 1.466 1.427 1.466 14,500 +0.04(+2.55%)
Aug 29, 2019 1.360 1.430 1.360 1.430 44,904 +0.09(+6.72%)
Aug 28, 2019 1.370 1.370 1.340 1.340 5,556 -0.03(-2.19%)
Aug 27, 2019 1.370 1.370 1.370 1.370 20,000 -0.13(-8.64%)
Aug 23, 2019 1.500 1.500 1.500 0 -0.03(-2.06%)
Aug 22, 2019 1.560 1.590 1.530 1.531 58,650 -0.04(-2.47%)
Aug 21, 2019 1.560 1.590 1.560 1.570 25,600 +0.06(+4.28%)
Aug 20, 2019 1.506 1.506 1.506 1.506 370 +0.01(+0.37%)
Aug 19, 2019 1.500 1.500 1.500 1.500 400 +0.13(+9.22%)
Aug 16, 2019 1.358 1.391 1.350 1.373 55,300 -0.00(-0.30%)
Aug 15, 2019 1.300 1.378 1.300 1.378 17,035 +0.03(+2.08%)
Aug 14, 2019 1.330 1.349 1.318 1.349 2,190 -0.19(-12.37%)
Aug 13, 2019 1.540 1.540 1.540 1.540 32,000 +0.02(+1.56%)
Aug 09, 2019 1.516 1.516 1.516 0 +0.23(+17.55%)
Aug 07, 2019 1.290 1.290 1.290 0 -0.02(-1.49%)
Aug 06, 2019 1.319 1.319 1.308 1.310 11,600 +0.04(+3.11%)
Aug 05, 2019 1.370 1.370 1.270 1.270 1,500 -0.08(-6.16%)
Aug 02, 2019 1.356 1.356 1.351 1.353 11,600 -0.02(-1.41%)
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.