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 (%)
Jan 31, 2022 1.840 1.940 1.840 1.900 19,250 +0.09(+4.86%)
Jan 28, 2022 1.823 1.850 1.801 1.812 2,806 +0.00(+0.11%)
Jan 27, 2022 1.830 1.850 1.810 1.810 3,050 +0.02(+1.23%)
Jan 26, 2022 1.900 1.900 1.788 1.788 40,337 -0.05(-2.83%)
Jan 25, 2022 1.910 1.910 1.785 1.840 14,943 +0.03(+1.66%)
Jan 24, 2022 1.740 1.832 1.640 1.810 26,334 -0.01(-0.77%)
Jan 21, 2022 1.860 1.860 1.787 1.824 20,563 -0.05(-2.48%)
Jan 20, 2022 1.910 1.963 1.870 1.870 10,994 -0.04(-2.07%)
Jan 19, 2022 1.920 1.960 1.860 1.910 70,935 +0.00(+0.16%)
Jan 18, 2022 1.977 2.014 1.893 1.907 60,829 +0.08(+4.21%)
Jan 14, 2022 1.830 0 +0.12(+6.92%)
Jan 13, 2022 1.730 1.732 1.712 1.712 12,331 -0.02(-1.18%)
Jan 12, 2022 1.670 1.732 1.670 1.732 36,153 +0.04(+2.52%)
Jan 11, 2022 1.660 1.710 1.650 1.690 166,167 +0.08(+4.94%)
Jan 10, 2022 1.610 1.720 1.600 1.610 64,350 -0.02(-1.53%)
Jan 07, 2022 1.620 1.635 1.610 1.635 132,018 -0.01(-0.75%)
Jan 06, 2022 1.600 1.650 1.580 1.647 14,568 +0.07(+4.25%)
Jan 05, 2022 1.650 1.670 1.580 1.580 28,790 -0.04(-2.46%)
Jan 04, 2022 1.636 1.650 1.620 1.620 22,767 +0.01(+0.62%)
Jan 03, 2022 1.610 1.610 1.610 1.610 551 +0.00(+0.00%)
Dec 31, 2021 1.560 1.610 1.560 1.610 2,181 +0.04(+2.58%)
Dec 30, 2021 1.560 1.575 1.560 1.569 29,910 -0.03(-1.91%)
Dec 29, 2021 1.595 1.603 1.579 1.600 8,362 +0.02(+0.95%)
Dec 28, 2021 1.690 1.690 1.420 1.585 2,295 -0.06(-3.94%)
Dec 27, 2021 1.645 1.650 1.530 1.650 24,583 +0.12(+7.84%)
Dec 23, 2021 1.535 1.535 1.511 1.530 7,403 +0.00(+0.00%)
Dec 22, 2021 1.498 1.530 1.471 1.530 25,864 +0.07(+4.79%)
Dec 21, 2021 1.400 1.460 1.400 1.460 5,156 +0.06(+4.51%)
Dec 20, 2021 1.390 1.397 1.344 1.397 12,728 -0.02(-1.59%)
Dec 17, 2021 1.370 1.419 1.370 1.419 1,844 +0.01(+0.60%)
Dec 16, 2021 1.440 1.440 1.411 1.411 4,093 +0.01(+0.71%)
Dec 15, 2021 1.350 1.401 1.330 1.401 31,366 +0.01(+0.43%)
Dec 14, 2021 1.412 1.412 1.395 1.395 1,766 -0.02(-1.66%)
Dec 13, 2021 1.440 1.480 1.410 1.419 4,730 -0.09(-6.23%)
Dec 10, 2021 1.513 1.513 1.513 1.513 213 +0.01(+0.86%)
Dec 09, 2021 1.490 1.500 1.490 1.500 2,359 +0.01(+0.54%)
Dec 08, 2021 1.590 1.590 1.492 1.492 1,484 +0.01(+0.81%)
Dec 07, 2021 1.506 1.529 1.480 1.480 14,798 +0.05(+3.64%)
Dec 06, 2021 1.390 1.428 1.380 1.428 4,111 +0.07(+5.39%)
Dec 03, 2021 1.419 1.430 1.355 1.355 9,476 -0.03(-2.45%)
Dec 02, 2021 1.400 1.446 1.389 1.389 16,914 -0.03(-2.18%)
Dec 01, 2021 1.350 1.500 1.350 1.420 35,681 +0.02(+1.43%)
Nov 30, 2021 1.473 1.590 1.400 1.400 40,951 -0.12(-7.89%)
Nov 29, 2021 1.540 1.550 1.500 1.520 8,178 -0.03(-1.94%)
Nov 26, 2021 1.550 1.560 1.490 1.550 13,491 -0.07(-4.32%)
Nov 24, 2021 1.579 1.620 1.579 1.620 11,159 +0.04(+2.56%)
Nov 23, 2021 1.530 1.586 1.530 1.579 4,992 +0.04(+2.90%)
Nov 22, 2021 1.499 1.560 1.499 1.535 7,802 +0.02(+1.66%)
Nov 19, 2021 1.515 1.550 1.490 1.510 9,776 -0.04(-2.55%)
Nov 18, 2021 1.577 1.550 1.540 1.550 11,266 -0.05(-3.16%)
Nov 17, 2021 1.680 1.700 1.600 1.600 15,168 -0.08(-4.62%)
Nov 16, 2021 1.700 1.714 1.658 1.677 6,897 -0.00(-0.15%)
Nov 15, 2021 1.690 1.690 1.660 1.680 51,332 +0.01(+0.60%)
Nov 12, 2021 1.660 1.670 1.625 1.670 46,082 +0.11(+7.19%)
Nov 11, 2021 1.550 1.558 1.541 1.558 2,880 -0.09(-5.35%)
Nov 09, 2021 1.637 1.646 1.581 1.646 9,671 +0.01(+0.49%)
Nov 08, 2021 1.660 1.673 1.638 1.638 8,562 -0.01(-0.61%)
Nov 05, 2021 1.600 1.648 1.555 1.648 9,670 +0.06(+3.65%)
Nov 04, 2021 1.660 1.660 1.582 1.590 8,969 -0.05(-3.05%)
Nov 03, 2021 1.632 1.650 1.611 1.640 23,194 +0.02(+1.11%)
Nov 02, 2021 1.690 1.690 1.587 1.622 62,764 +0.01(+0.35%)
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.