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 (%)
May 28, 2021 1.462 1.462 1.450 1.461 12,217 +0.04(+2.86%)
May 27, 2021 1.381 1.420 1.371 1.420 10,920 +0.07(+5.19%)
May 26, 2021 1.350 1.360 1.350 1.350 385 -0.01(-0.74%)
May 25, 2021 1.381 1.381 1.360 1.360 11,571 +0.02(+1.49%)
May 24, 2021 1.305 1.390 1.230 1.340 19,735 -0.05(-3.60%)
May 21, 2021 1.380 1.397 1.380 1.390 48,998 +0.01(+0.72%)
May 20, 2021 1.450 1.450 1.360 1.380 214,575 -0.04(-2.81%)
May 19, 2021 1.440 1.440 1.413 1.420 18,397 -0.03(-2.10%)
May 18, 2021 1.460 1.470 1.450 1.450 1,730 +0.00(+0.17%)
May 17, 2021 1.540 1.540 1.448 1.448 28,602 -0.05(-3.47%)
May 14, 2021 1.430 1.502 1.410 1.500 14,153 +0.11(+8.30%)
May 13, 2021 1.370 1.385 1.360 1.385 8,302 +0.01(+0.36%)
May 12, 2021 1.410 1.410 1.380 1.380 4,031 -0.00(-0.07%)
May 11, 2021 1.330 1.381 1.313 1.381 70,122 +0.01(+0.58%)
May 10, 2021 1.390 1.400 1.370 1.373 1,575 -0.02(-1.22%)
May 07, 2021 1.390 1.390 1.371 1.390 33,695 +0.01(+0.94%)
May 06, 2021 1.400 1.400 1.350 1.377 21,427 +0.02(+1.26%)
May 05, 2021 1.325 1.410 1.310 1.360 16,424 +0.02(+1.49%)
May 04, 2021 1.300 1.350 1.300 1.340 5,919 +0.02(+1.52%)
May 03, 2021 1.330 1.351 1.320 1.320 8,844 +0.02(+1.46%)
Apr 30, 2021 1.316 1.316 1.301 1.301 3,700 -0.04(-2.91%)
Apr 29, 2021 1.350 1.350 1.340 1.340 701 -0.02(-1.25%)
Apr 28, 2021 1.290 1.357 1.290 1.357 13,087 +0.09(+6.85%)
Apr 27, 2021 1.270 1.274 1.260 1.270 9,411 +0.04(+3.25%)
Apr 26, 2021 1.250 1.272 1.230 1.230 17,775 -0.00(-0.24%)
Apr 23, 2021 1.190 1.235 1.190 1.233 9,800 +0.03(+2.69%)
Apr 22, 2021 1.180 1.210 1.170 1.201 17,810 -0.01(-0.54%)
Apr 21, 2021 1.180 1.230 1.180 1.207 37,527 +0.01(+0.59%)
Apr 20, 2021 1.250 1.250 1.200 1.200 5,537 -0.05(-4.00%)
Apr 19, 2021 1.300 1.300 1.250 1.250 41,518 -0.04(-3.11%)
Apr 16, 2021 1.290 1.290 1.290 201 +0.00(+0.00%)
Apr 15, 2021 1.300 1.330 1.290 1.290 961 -0.01(-0.76%)
Apr 14, 2021 1.190 1.330 1.190 1.300 1,641 +0.05(+4.00%)
Apr 13, 2021 1.241 1.258 1.237 1.250 139,639 +0.01(+0.73%)
Apr 12, 2021 1.250 1.270 1.241 1.241 20,351 -0.02(-1.35%)
Apr 09, 2021 1.240 1.258 1.240 1.258 3,000 +0.03(+2.57%)
Apr 08, 2021 1.180 1.249 1.180 1.226 805 -0.03(-2.04%)
Apr 07, 2021 1.292 1.292 1.240 1.252 3,333 -0.01(-0.63%)
Apr 06, 2021 1.260 1.260 1.192 1.260 25,047 -0.00(-0.24%)
Apr 05, 2021 1.290 1.330 1.250 1.263 6,268 -0.02(-1.87%)
Apr 01, 2021 1.305 1.305 1.273 1.287 17,100 -0.01(-0.94%)
Mar 31, 2021 1.290 1.299 1.285 1.299 3,401 +0.04(+3.12%)
Mar 30, 2021 1.264 1.281 1.249 1.260 4,478 -0.03(-2.37%)
Mar 29, 2021 1.270 1.291 1.250 1.291 9,552 +0.02(+1.38%)
Mar 26, 2021 1.330 1.330 1.250 1.273 7,100 -0.01(-0.62%)
Mar 25, 2021 1.260 1.282 1.260 1.281 819 -0.06(-4.40%)
Mar 24, 2021 1.361 1.375 1.340 1.340 11,864 -0.01(-0.89%)
Mar 23, 2021 1.350 1.370 1.340 1.352 8,052 -0.04(-2.73%)
Mar 22, 2021 1.340 1.390 1.320 1.390 28,270 +0.04(+2.96%)
Mar 19, 2021 1.300 1.360 1.295 1.350 4,500 +0.03(+2.44%)
Mar 18, 2021 1.370 1.390 1.260 1.318 38,349 -0.05(-3.31%)
Mar 17, 2021 1.360 1.442 1.350 1.363 100,150 -0.12(-7.87%)
Mar 16, 2021 1.550 1.550 1.447 1.479 177,361 -0.07(-4.55%)
Mar 15, 2021 1.526 1.570 1.500 1.550 78,783 +0.02(+1.12%)
Mar 12, 2021 1.560 1.570 1.510 1.533 55,100 -0.01(-0.43%)
Mar 11, 2021 1.510 1.550 1.498 1.540 41,670 +0.03(+2.22%)
Mar 10, 2021 1.460 1.509 1.460 1.506 77,772 +0.05(+3.15%)
Mar 09, 2021 1.450 1.460 1.357 1.460 109,929 +0.07(+5.04%)
Mar 08, 2021 1.280 1.390 1.280 1.390 21,561 +0.11(+8.59%)
Mar 05, 2021 1.260 1.300 1.260 1.280 112,800 +0.02(+1.59%)
Mar 04, 2021 1.217 1.295 1.217 1.260 14,919 -0.01(-1.09%)
Mar 03, 2021 1.217 1.280 1.210 1.274 32,833 +0.03(+2.73%)
Mar 02, 2021 1.270 1.270 1.225 1.240 21,837 -0.02(-1.59%)
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.