Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Energy (OP: CESDF )

4.970 -0.070 (-1.39%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 7, 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, 2023 2.590 2.590 2.590 2.590 541 +0.03(+1.17%)
Oct 27, 2023 2.560 50 +0.00(+0.16%)
Oct 26, 2023 2.590 2.590 2.556 2.556 1,603 -0.04(-1.69%)
Oct 25, 2023 2.600 2.608 2.600 2.600 2,700 -0.04(-1.52%)
Oct 24, 2023 2.640 2.640 2.640 2.640 404 -0.06(-2.22%)
Oct 20, 2023 2.700 2,433 -0.01(-0.55%)
Oct 19, 2023 2.716 2.720 2.715 2.715 12,012 +0.02(+0.59%)
Oct 18, 2023 2.690 2.708 2.683 2.699 990 -0.02(-0.63%)
Oct 16, 2023 2.716 94 -0.00(-0.15%)
Oct 13, 2023 2.714 2.720 2.714 2.720 973 -0.02(-0.73%)
Oct 12, 2023 2.733 2.740 2.733 2.740 1,700 +0.02(+0.55%)
Oct 11, 2023 2.728 2.728 2.725 2.725 1,010 -0.04(-1.62%)
Oct 10, 2023 2.766 2.770 2.758 2.770 8,126 +0.12(+4.53%)
Oct 06, 2023 2.650 205 +0.01(+0.38%)
Oct 05, 2023 2.643 2.650 2.620 2.640 8,721 +0.06(+2.33%)
Oct 04, 2023 2.622 2.628 2.580 2.580 946 -0.06(-2.12%)
Oct 03, 2023 2.640 2.640 2.636 2.636 99,623 -0.07(-2.59%)
Oct 02, 2023 2.752 2.872 2.706 2.706 5,189 -0.18(-6.37%)
Sep 29, 2023 2.890 2.890 2.890 2.890 817 +0.00(+0.00%)
Sep 28, 2023 2.890 2.890 2.890 2.890 4,059 +0.13(+4.71%)
Sep 26, 2023 2.760 82 -0.07(-2.47%)
Sep 25, 2023 2.830 2.830 2.830 2.830 1,306 +0.01(+0.35%)
Sep 22, 2023 2.839 2.839 2.820 2.820 2,894 -0.01(-0.42%)
Sep 21, 2023 2.860 2.870 2.832 2.832 8,546 -0.08(-2.68%)
Sep 20, 2023 2.861 2.940 2.861 2.910 33,594 +0.04(+1.39%)
Sep 19, 2023 2.902 2.902 2.840 2.870 53,726 -0.03(-0.91%)
Sep 18, 2023 2.869 2.940 2.869 2.897 3,662 +0.01(+0.50%)
Sep 15, 2023 2.908 2.920 2.870 2.882 3,833 -0.04(-1.30%)
Sep 14, 2023 2.972 3.008 2.920 2.920 19,331 -0.01(-0.34%)
Sep 13, 2023 2.985 2.985 2.910 2.930 15,714 -0.12(-3.93%)
Sep 12, 2023 2.912 3.052 2.912 3.050 18,004 +0.13(+4.45%)
Sep 11, 2023 2.920 2.925 2.880 2.920 34,088 +0.01(+0.35%)
Sep 08, 2023 2.850 2.910 2.846 2.910 41,056 +0.07(+2.32%)
Sep 07, 2023 2.810 2.844 2.810 2.844 2,254 +0.03(+1.21%)
Sep 06, 2023 2.782 2.810 2.782 2.810 3,793 +0.06(+2.18%)
Sep 05, 2023 2.740 2.770 2.740 2.750 16,151 +0.04(+1.31%)
Sep 01, 2023 2.720 2.720 2.707 2.714 8,206 -0.01(-0.21%)
Aug 31, 2023 2.710 2.724 2.708 2.720 4,231 +0.01(+0.44%)
Aug 30, 2023 2.704 2.708 2.704 2.708 400 +0.02(+0.67%)
Aug 29, 2023 2.715 2.722 2.690 2.690 7,698 +0.03(+1.01%)
Aug 28, 2023 2.636 2.664 2.636 2.663 41,776 +0.01(+0.49%)
Aug 25, 2023 2.650 2.670 2.650 2.650 2,220 +0.00(+0.00%)
Aug 24, 2023 2.610 2.650 2.610 2.650 15,565 +0.04(+1.53%)
Aug 23, 2023 2.600 2.650 2.600 2.610 35,418 -0.02(-0.95%)
Aug 22, 2023 2.557 2.635 2.557 2.635 14,820 +0.07(+2.57%)
Aug 21, 2023 2.580 2.582 2.567 2.569 9,566 +0.01(+0.35%)
Aug 18, 2023 2.612 2.612 2.560 2.560 1,613 -0.05(-1.92%)
Aug 17, 2023 2.600 2.613 2.580 2.610 11,495 +0.03(+1.16%)
Aug 16, 2023 2.570 2.598 2.540 2.580 21,326 +0.07(+2.79%)
Aug 15, 2023 2.517 2.532 2.490 2.510 43,164 +0.02(+0.97%)
Aug 14, 2023 2.395 2.486 2.364 2.486 29,359 +0.11(+4.45%)
Aug 11, 2023 2.320 2.400 2.320 2.380 30,063 +0.17(+7.66%)
Aug 10, 2023 2.240 2.240 2.200 2.211 8,301 -0.03(-1.31%)
Aug 09, 2023 2.170 2.242 2.170 2.240 55,675 +0.07(+3.23%)
Aug 08, 2023 2.154 2.170 2.154 2.170 7,101 -0.02(-0.69%)
Aug 07, 2023 2.185 2.185 2.185 2.185 2,028 +0.00(+0.23%)
Aug 04, 2023 2.168 2.182 2.168 2.180 23,658 +0.00(+0.18%)
Aug 03, 2023 2.160 2.176 2.160 2.176 1,509 +0.05(+2.45%)
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.