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, 2023 2.065 2.142 2.065 2.142 5,129 +0.10(+5.00%)
Jan 30, 2023 1.990 2.120 1.990 2.040 10,975 -0.05(-2.39%)
Jan 27, 2023 2.140 2.144 2.090 2.090 43,800 -0.03(-1.42%)
Jan 26, 2023 2.120 2.120 2.120 2.120 1,050 +0.05(+2.51%)
Jan 25, 2023 2.060 2.068 2.060 2.068 673 +0.01(+0.39%)
Jan 24, 2023 2.118 2.118 2.042 2.060 10,147 -0.04(-2.00%)
Jan 23, 2023 2.070 2.102 2.070 2.102 1,145 +0.01(+0.56%)
Jan 20, 2023 2.118 2.118 2.090 2.090 3,156 +0.01(+0.30%)
Jan 19, 2023 2.050 2.084 2.050 2.084 2,747 -0.01(-0.71%)
Jan 18, 2023 2.099 2.099 2.099 2.099 421 +0.06(+2.89%)
Jan 17, 2023 2.100 2.100 2.040 2.040 25,230 -0.00(-0.10%)
Jan 13, 2023 2.040 2.042 2.030 2.042 1,086 +0.01(+0.59%)
Jan 12, 2023 1.985 2.030 1.985 2.030 8,818 +0.07(+3.57%)
Jan 11, 2023 1.960 1.960 1.960 1.960 2,081 +0.02(+1.03%)
Jan 10, 2023 1.990 1.990 1.940 1.940 21,516 -0.06(-3.10%)
Jan 09, 2023 2.002 2.002 2.002 2.002 109 +0.02(+0.91%)
Jan 06, 2023 1.984 1.984 1.984 1.984 306 +0.02(+0.92%)
Jan 05, 2023 1.900 1.966 1.900 1.966 773 +0.04(+2.18%)
Jan 04, 2023 1.924 1.924 1.924 1.924 786 +0.01(+0.73%)
Jan 03, 2023 2.000 2.022 1.910 1.910 4,368 -0.12(-5.91%)
Dec 30, 2022 2.030 2.030 2.030 2.030 487 +0.00(+0.07%)
Dec 29, 2022 2.022 2.029 2.021 2.029 6,113 -0.17(-7.80%)
Dec 27, 2022 2.200 498 +0.15(+7.06%)
Dec 23, 2022 2.030 2.055 2.030 2.055 7,542 +0.07(+3.53%)
Dec 22, 2022 1.985 1.985 1.985 1.985 5,022 -0.07(-3.19%)
Dec 21, 2022 2.050 2.050 2.050 2.050 430 +0.04(+2.01%)
Dec 20, 2022 1.860 2.010 1.860 2.010 760 +0.03(+1.52%)
Dec 19, 2022 1.985 1.990 1.970 1.980 12,878 -0.01(-0.50%)
Dec 16, 2022 2.040 2.040 1.970 1.990 1,161 -0.04(-1.97%)
Dec 15, 2022 2.033 2.042 2.030 2.030 6,836 -0.03(-1.46%)
Dec 13, 2022 2.060 0 +0.08(+4.04%)
Dec 12, 2022 1.986 1.986 1.978 1.980 1,895 -0.01(-0.45%)
Dec 09, 2022 2.006 2.006 1.980 1.989 10,122 -0.04(-2.02%)
Dec 08, 2022 2.050 2.050 2.030 2.030 1,508 +0.02(+0.89%)
Dec 07, 2022 2.012 2.012 2.012 2.012 55,100 +0.01(+0.60%)
Dec 06, 2022 2.068 2.068 2.000 2.000 106,687 -0.14(-6.54%)
Dec 05, 2022 2.155 2.155 2.140 2.140 1,810 -0.03(-1.47%)
Dec 02, 2022 2.170 2.190 2.162 2.172 9,704 +0.01(+0.56%)
Dec 01, 2022 2.160 2.160 2.140 2.160 1,254 +0.02(+0.93%)
Nov 30, 2022 2.090 2.140 2.090 2.140 605,930 +0.07(+3.38%)
Nov 29, 2022 2.060 2.070 2.060 2.070 8,870 -0.01(-0.58%)
Nov 28, 2022 2.082 2.082 2.082 2.082 3,095 -0.10(-4.50%)
Nov 25, 2022 2.180 2.180 2.160 2.180 4,597 -0.01(-0.59%)
Nov 23, 2022 2.170 2.193 2.170 2.193 1,256 +0.13(+6.46%)
Nov 21, 2022 2.060 30 -0.09(-4.10%)
Nov 18, 2022 2.130 2.148 2.100 2.148 5,582 -0.01(-0.49%)
Nov 17, 2022 2.185 2.200 2.100 2.159 14,716 -0.05(-2.08%)
Nov 16, 2022 2.299 2.299 2.194 2.204 3,609 -0.09(-3.74%)
Nov 15, 2022 2.210 2.296 2.190 2.290 18,709 +0.06(+2.69%)
Nov 14, 2022 2.300 2.310 2.223 2.230 52,119 -0.10(-4.29%)
Nov 11, 2022 2.410 2.410 2.310 2.330 26,986 -0.02(-0.85%)
Nov 10, 2022 2.310 2.370 2.310 2.350 62,635 +0.16(+7.23%)
Nov 09, 2022 2.220 2.242 2.192 2.192 18,317 -0.09(-3.88%)
Nov 08, 2022 2.278 2.282 2.278 2.280 3,372 -0.01(-0.44%)
Nov 07, 2022 2.326 2.326 2.285 2.290 13,867 +0.02(+0.69%)
Nov 04, 2022 2.240 2.274 2.230 2.274 21,483 +0.09(+4.23%)
Nov 03, 2022 2.110 2.182 2.110 2.182 4,296 +0.08(+3.90%)
Nov 02, 2022 2.116 2.156 2.100 2.100 12,705 -0.02(-0.94%)
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.