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

Canadian Energy (OP: CESDF )

4.980 +0.017 (+0.34%)
Streaming Delayed Price Updated: 3:07 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 (%)
May 29, 2020 0.8088 0.8088 0.7371 0.7371 400,800 -0.08(-10.11%)
May 28, 2020 0.8017 0.8200 0.7711 0.8200 24,200 +0.03(+3.21%)
May 27, 2020 0.8114 0.8156 0.7809 0.7945 6,551 -0.06(-6.84%)
May 26, 2020 0.8340 0.8528 0.8125 0.8528 11,350 +0.09(+11.96%)
May 22, 2020 0.7299 0.7617 0.7299 0.7617 12,000 +0.03(+4.76%)
May 21, 2020 0.7271 0.7271 0.7271 0.7271 200 +0.04(+5.73%)
May 20, 2020 0.7750 0.7850 0.6877 0.6877 18,575 -0.01(-1.76%)
May 19, 2020 0.7507 0.7507 0.7000 0.7000 3,948 +0.04(+6.87%)
May 18, 2020 0.7770 0.7780 0.6550 0.6550 838 -0.04(-6.43%)
May 15, 2020 0.7584 0.7700 0.6780 0.7000 201,300 +0.05(+7.15%)
May 14, 2020 0.6533 0.6533 0.6533 0.6533 1,015 -0.06(-7.79%)
May 13, 2020 0.7080 0.8110 0.7080 0.7085 2,850 -0.10(-12.64%)
May 12, 2020 0.7800 0.8110 0.7800 0.8110 515 +0.03(+3.97%)
May 08, 2020 0.7800 0.7800 0.7800 0 +0.02(+2.16%)
May 07, 2020 0.7570 0.7710 0.7545 0.7635 1,684 +0.02(+3.32%)
May 06, 2020 0.7535 0.7535 0.7300 0.7390 17,453 -0.01(-1.23%)
May 04, 2020 0.7482 0.7482 0.7482 0 -0.02(-2.96%)
May 01, 2020 0.7710 0.7710 0.7710 0.7710 100 -0.07(-7.89%)
Apr 30, 2020 0.8169 0.8620 0.8110 0.8370 8,349 +0.08(+10.13%)
Apr 29, 2020 0.7383 0.7600 0.7383 0.7600 1,401 +0.14(+22.58%)
Apr 28, 2020 0.6200 0.6200 0.6200 0.6200 1,520 +0.02(+2.56%)
Apr 27, 2020 0.6005 0.6096 0.5905 0.6045 1,550 +0.04(+6.50%)
Apr 24, 2020 0.5676 0.5676 0.5676 0.5676 200 -0.05(-8.45%)
Apr 23, 2020 0.6218 0.6320 0.6195 0.6200 11,803 +0.07(+12.26%)
Apr 22, 2020 0.5850 0.5850 0.5523 0.5523 10,064 -0.02(-3.27%)
Apr 21, 2020 0.5635 0.5710 0.5420 0.5710 9,702 -0.04(-6.56%)
Apr 20, 2020 0.6280 0.6719 0.6111 0.6111 16,740 -0.06(-9.01%)
Apr 17, 2020 0.6850 0.6861 0.6716 0.6716 89,400 +0.01(+0.83%)
Apr 16, 2020 0.6661 0.6661 0.6661 0.6661 600 -0.01(-2.13%)
Apr 15, 2020 0.6786 0.6806 0.6785 0.6806 10,636 -0.07(-9.43%)
Apr 14, 2020 0.7530 0.7580 0.7515 0.7515 34,016 -0.01(-0.86%)
Apr 13, 2020 0.7440 0.7710 0.7259 0.7580 8,850 -0.01(-1.56%)
Apr 09, 2020 0.7878 0.7940 0.7700 0.7700 1,200 +0.00(+0.26%)
Apr 08, 2020 0.6966 0.7680 0.6857 0.7680 13,000 +0.08(+12.23%)
Apr 07, 2020 0.6650 0.6843 0.6590 0.6843 84,059 +0.06(+9.75%)
Apr 06, 2020 0.6235 0.6235 0.6235 0.6235 142 +0.00(+0.40%)
Apr 03, 2020 0.5990 0.6210 0.5990 0.6210 3,800 +0.07(+13.51%)
Apr 02, 2020 0.5393 0.5640 0.5393 0.5471 15,017 +0.05(+10.08%)
Apr 01, 2020 0.5113 0.5148 0.4750 0.4970 30,500 -0.01(-1.68%)
Mar 31, 2020 0.5020 0.5530 0.4980 0.5055 16,008 +0.07(+15.83%)
Mar 30, 2020 0.4189 0.4364 0.4189 0.4364 5,500 +0.02(+3.90%)
Mar 27, 2020 0.3987 0.4200 0.3987 0.4200 1,100 -0.03(-5.77%)
Mar 26, 2020 0.4673 0.4800 0.4400 0.4457 17,420 -0.03(-6.05%)
Mar 25, 2020 0.4269 0.4744 0.4160 0.4744 7,645 +0.04(+9.18%)
Mar 24, 2020 0.4925 0.4925 0.4345 0.4345 26,188 -0.03(-6.56%)
Mar 23, 2020 0.4925 0.5233 0.4650 0.4650 17,751 -0.03(-7.00%)
Mar 20, 2020 0.5640 0.5640 0.5000 0.5000 4,500 -0.04(-7.92%)
Mar 19, 2020 0.5690 0.5697 0.5430 0.5430 6,585 +0.05(+9.54%)
Mar 18, 2020 0.4962 0.5400 0.4957 0.4957 77,234 -0.02(-4.06%)
Mar 17, 2020 0.5694 0.5694 0.4918 0.5167 58,725 -0.02(-4.31%)
Mar 16, 2020 0.5820 0.5850 0.5400 0.5400 40,825 -0.06(-10.74%)
Mar 13, 2020 0.6400 0.6400 0.5765 0.6050 7,700 -0.06(-9.53%)
Mar 12, 2020 0.6136 0.6820 0.6136 0.6687 4,300 -0.10(-12.57%)
Mar 11, 2020 0.7985 0.7985 0.7595 0.7648 100,100 -0.09(-10.02%)
Mar 10, 2020 0.9050 0.9200 0.8412 0.8500 27,600 -0.02(-2.22%)
Mar 09, 2020 0.8500 0.8800 0.8500 0.8693 168,700 -0.56(-39.19%)
Mar 06, 2020 1.415 1.429 1.405 1.429 20,600 -0.03(-2.09%)
Mar 05, 2020 1.465 1.470 1.452 1.460 6,575 -0.02(-1.46%)
Mar 03, 2020 1.482 1.482 1.482 0 -0.03(-1.87%)
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.