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 31, 2022 2.300 2.305 2.163 2.163 57,134 +0.06(+3.00%)
May 27, 2022 2.080 2.110 2.044 2.100 92,565 +0.05(+2.25%)
May 26, 2022 2.039 2.081 2.039 2.054 463,996 +0.02(+1.07%)
May 25, 2022 1.976 2.045 1.976 2.032 292,355 +0.04(+2.11%)
May 24, 2022 1.935 1.995 1.886 1.990 129,865 -0.05(-2.45%)
May 23, 2022 1.960 2.040 1.960 2.040 1,813 +0.17(+9.09%)
May 20, 2022 1.970 1.970 1.864 1.870 106,355 -0.06(-3.11%)
May 19, 2022 1.930 1.972 1.920 1.930 129,190 -0.02(-1.03%)
May 18, 2022 2.130 2.132 1.946 1.950 88,036 -0.14(-6.70%)
May 17, 2022 2.122 2.130 2.090 2.090 2,565 +0.05(+2.25%)
May 16, 2022 1.981 2.060 1.968 2.044 8,381 +0.11(+5.91%)
May 13, 2022 1.830 1.972 1.830 1.930 78,830 +0.18(+10.29%)
May 12, 2022 1.800 1.819 1.728 1.750 39,360 -0.13(-6.91%)
May 11, 2022 1.932 1.932 1.850 1.880 3,700 +0.06(+3.29%)
May 10, 2022 1.880 1.900 1.818 1.820 41,576 -0.02(-0.98%)
May 09, 2022 1.900 1.996 1.838 1.838 61,752 -0.17(-8.25%)
May 06, 2022 2.050 2.050 1.994 2.003 111,993 -0.05(-2.47%)
May 05, 2022 2.100 2.130 1.990 2.054 26,456 -0.09(-4.02%)
May 04, 2022 2.030 2.140 1.990 2.140 193,160 +0.13(+6.55%)
May 03, 2022 1.950 2.013 1.950 2.009 24,405 +0.11(+5.71%)
May 02, 2022 1.940 1.960 1.900 1.900 32,539 -0.14(-6.79%)
Apr 29, 2022 2.140 2.160 2.030 2.038 7,459 -0.07(-3.48%)
Apr 28, 2022 1.980 2.112 1.965 2.112 31,313 +0.09(+4.45%)
Apr 27, 2022 1.970 2.070 1.970 2.022 15,988 -0.02(-0.98%)
Apr 26, 2022 2.100 2.100 2.010 2.042 25,946 -0.08(-3.68%)
Apr 25, 2022 2.110 2.151 2.016 2.120 7,547 -0.13(-5.69%)
Apr 22, 2022 2.270 2.310 2.200 2.248 13,067 -0.04(-1.83%)
Apr 21, 2022 2.400 2.462 2.280 2.290 39,288 -0.07(-2.97%)
Apr 20, 2022 2.162 2.380 2.132 2.360 28,429 +0.26(+12.61%)
Apr 19, 2022 2.220 2.220 2.083 2.096 13,178 -0.05(-2.53%)
Apr 18, 2022 2.051 2.185 2.047 2.150 633,121 +0.14(+6.97%)
Apr 14, 2022 1.950 2.050 1.920 2.010 102,931 +0.03(+1.52%)
Apr 13, 2022 1.700 1.980 1.700 1.980 21,653 +0.17(+9.39%)
Apr 12, 2022 1.780 1.848 1.780 1.810 11,085 +0.00(+0.00%)
Apr 11, 2022 1.812 1.832 1.750 1.810 5,170 -0.05(-2.46%)
Apr 08, 2022 1.800 1.858 1.790 1.856 15,674 +0.04(+1.96%)
Apr 07, 2022 1.866 1.866 1.800 1.820 14,063 -0.04(-2.15%)
Apr 06, 2022 1.928 1.938 1.850 1.860 6,741 -0.07(-3.63%)
Apr 05, 2022 2.000 2.000 1.928 1.930 10,706 -0.00(-0.03%)
Apr 04, 2022 1.940 1.940 1.924 1.931 9,280 +0.04(+2.14%)
Apr 01, 2022 1.892 1.892 1.871 1.890 25,595 -0.02(-1.05%)
Mar 31, 2022 1.980 1.980 1.900 1.910 99,263 -0.04(-1.95%)
Mar 30, 2022 2.015 2.015 1.948 1.948 9,274 -0.05(-2.60%)
Mar 29, 2022 1.975 2.010 1.899 2.000 29,128 +0.04(+2.04%)
Mar 28, 2022 2.090 2.090 1.960 1.960 4,826 -0.04(-2.00%)
Mar 25, 2022 1.960 2.010 1.960 2.000 4,864 +0.03(+1.63%)
Mar 24, 2022 2.020 2.027 1.968 1.968 34,962 -0.04(-2.09%)
Mar 23, 2022 2.045 2.050 1.990 2.010 14,386 +0.00(+0.00%)
Mar 22, 2022 2.000 2.010 1.974 2.010 26,395 +0.01(+0.50%)
Mar 21, 2022 1.870 2.009 1.870 2.000 35,874 +0.09(+4.82%)
Mar 18, 2022 1.940 1.950 1.900 1.908 2,957 -0.00(-0.10%)
Mar 17, 2022 1.960 1.978 1.898 1.910 28,675 +0.01(+0.53%)
Mar 16, 2022 1.865 1.920 1.820 1.900 205,880 +0.04(+2.15%)
Mar 15, 2022 1.940 1.940 1.800 1.860 167,340 -0.13(-6.53%)
Mar 14, 2022 2.240 2.240 1.890 1.990 32,061 -0.20(-9.34%)
Mar 11, 2022 2.230 2.230 2.130 2.195 111,861 +0.06(+2.81%)
Mar 10, 2022 2.079 2.135 2.040 2.135 36,147 +0.08(+4.15%)
Mar 09, 2022 2.080 2.110 2.015 2.050 17,201 -0.03(-1.44%)
Mar 08, 2022 2.080 2.260 2.070 2.080 27,107 +0.00(+0.14%)
Mar 07, 2022 2.100 2.150 2.021 2.077 24,062 +0.06(+2.82%)
Mar 04, 2022 1.950 2.020 1.942 2.020 61,549 +0.03(+1.51%)
Mar 03, 2022 2.124 2.155 1.980 1.990 20,563 -0.17(-7.87%)
Mar 02, 2022 2.150 2.180 2.110 2.160 14,158 +0.09(+4.34%)
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.