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 (%)
Jul 31, 2017 4.991 4.991 4.991 4.991 400 -0.21(-4.03%)
Jul 28, 2017 5.201 5.201 5.201 5.201 900 +0.22(+4.51%)
Jul 27, 2017 5.090 5.090 4.976 4.976 1,300 -0.19(-3.59%)
Jul 26, 2017 5.000 5.162 5.000 5.162 2,909 +0.25(+5.02%)
Jul 25, 2017 4.915 4.915 4.915 4.915 1,000 +0.04(+0.76%)
Jul 24, 2017 4.864 4.888 4.864 4.878 9,140 -0.10(-2.05%)
Jul 20, 2017 4.980 4.980 4.980 0 +0.03(+0.64%)
Jul 19, 2017 4.820 4.966 4.820 4.948 13,960 +0.16(+3.30%)
Jul 18, 2017 4.770 4.790 4.750 4.790 3,939 +0.12(+2.58%)
Jul 14, 2017 4.669 4.669 4.669 50,050 +0.06(+1.39%)
Jul 13, 2017 4.605 4.605 4.605 4.605 3,115 -0.02(-0.54%)
Jul 12, 2017 4.600 4.630 4.600 4.630 100,590 +0.15(+3.35%)
Jul 11, 2017 4.480 4.480 4.480 4.480 2,000 -0.04(-0.85%)
Jul 10, 2017 4.450 4.518 4.450 4.518 11,100 +0.21(+4.83%)
Jul 07, 2017 4.310 4.310 4.310 4.310 100 -0.09(-2.05%)
Jul 06, 2017 4.410 4.410 4.400 4.400 6,000 +0.05(+1.04%)
Jul 05, 2017 4.342 4.362 4.250 4.355 4,998 +0.10(+2.46%)
Jul 03, 2017 4.300 4.300 4.250 4.250 525 -0.21(-4.69%)
Jun 30, 2017 4.424 4.459 4.421 4.459 33,905 +0.07(+1.61%)
Jun 29, 2017 4.320 4.441 4.320 4.388 10,963 +0.14(+3.26%)
Jun 28, 2017 4.190 4.250 4.190 4.250 540 +0.05(+1.18%)
Jun 27, 2017 4.201 4.201 4.201 4.201 650 +0.04(+1.05%)
Jun 26, 2017 4.175 4.175 4.100 4.157 10,000 +0.05(+1.29%)
Jun 23, 2017 4.077 4.104 4.077 4.104 1,000 -0.06(-1.36%)
Jun 22, 2017 4.121 4.160 4.121 4.160 5,876 +0.01(+0.20%)
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.