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 (%)
Nov 30, 2023 2.552 2.552 2.552 2.552 170 +0.04(+1.67%)
Nov 29, 2023 2.510 2.510 2.510 2.510 7,695 -0.02(-0.63%)
Nov 28, 2023 2.526 2.526 2.526 2.526 589 -0.06(-2.29%)
Nov 27, 2023 2.545 2.585 2.545 2.585 9,993 +0.00(+0.19%)
Nov 24, 2023 2.591 2.591 2.570 2.580 4,418 +0.02(+0.84%)
Nov 22, 2023 2.550 2.568 2.547 2.558 6,840 -0.09(-3.45%)
Nov 21, 2023 2.631 2.650 2.628 2.650 1,750 -0.02(-0.75%)
Nov 20, 2023 2.676 2.676 2.670 2.670 994 -0.01(-0.43%)
Nov 17, 2023 2.682 2.682 2.682 2.682 2,750 +0.08(+3.13%)
Nov 16, 2023 2.600 2.612 2.600 2.600 2,137 -0.16(-5.80%)
Nov 15, 2023 2.800 2.800 2.760 2.760 10,215 -0.04(-1.43%)
Nov 14, 2023 2.796 2.800 2.796 2.800 27,100 +0.09(+3.32%)
Nov 13, 2023 2.810 2.810 2.710 2.710 17,236 +0.02(+0.74%)
Nov 10, 2023 2.704 2.704 2.690 2.690 16,591 +0.13(+5.08%)
Nov 09, 2023 2.540 2.560 2.530 2.560 1,914 +0.05(+1.85%)
Nov 08, 2023 2.520 2.524 2.500 2.513 33,184 -0.10(-3.70%)
Nov 07, 2023 2.650 2.650 2.580 2.610 1,013 -0.08(-2.97%)
Nov 02, 2023 2.690 650 +0.03(+1.13%)
Nov 01, 2023 2.640 2.660 2.630 2.660 838 +0.07(+2.70%)
Oct 31, 2023 2.590 2.590 2.590 2.590 541 +0.03(+1.17%)
Oct 27, 2023 2.560 50 +0.00(+0.16%)
Oct 26, 2023 2.590 2.590 2.556 2.556 1,603 -0.04(-1.69%)
Oct 25, 2023 2.600 2.608 2.600 2.600 2,700 -0.04(-1.52%)
Oct 24, 2023 2.640 2.640 2.640 2.640 404 -0.06(-2.22%)
Oct 20, 2023 2.700 2,433 -0.01(-0.55%)
Oct 19, 2023 2.716 2.720 2.715 2.715 12,012 +0.02(+0.59%)
Oct 18, 2023 2.690 2.708 2.683 2.699 990 -0.02(-0.63%)
Oct 16, 2023 2.716 94 -0.00(-0.15%)
Oct 13, 2023 2.714 2.720 2.714 2.720 973 -0.02(-0.73%)
Oct 12, 2023 2.733 2.740 2.733 2.740 1,700 +0.02(+0.55%)
Oct 11, 2023 2.728 2.728 2.725 2.725 1,010 -0.04(-1.62%)
Oct 10, 2023 2.766 2.770 2.758 2.770 8,126 +0.12(+4.53%)
Oct 06, 2023 2.650 205 +0.01(+0.38%)
Oct 05, 2023 2.643 2.650 2.620 2.640 8,721 +0.06(+2.33%)
Oct 04, 2023 2.622 2.628 2.580 2.580 946 -0.06(-2.12%)
Oct 03, 2023 2.640 2.640 2.636 2.636 99,623 -0.07(-2.59%)
Oct 02, 2023 2.752 2.872 2.706 2.706 5,189 -0.18(-6.37%)
Sep 29, 2023 2.890 2.890 2.890 2.890 817 +0.00(+0.00%)
Sep 28, 2023 2.890 2.890 2.890 2.890 4,059 +0.13(+4.71%)
Sep 26, 2023 2.760 82 -0.07(-2.47%)
Sep 25, 2023 2.830 2.830 2.830 2.830 1,306 +0.01(+0.35%)
Sep 22, 2023 2.839 2.839 2.820 2.820 2,894 -0.01(-0.42%)
Sep 21, 2023 2.860 2.870 2.832 2.832 8,546 -0.08(-2.68%)
Sep 20, 2023 2.861 2.940 2.861 2.910 33,594 +0.04(+1.39%)
Sep 19, 2023 2.902 2.902 2.840 2.870 53,726 -0.03(-0.91%)
Sep 18, 2023 2.869 2.940 2.869 2.897 3,662 +0.01(+0.50%)
Sep 15, 2023 2.908 2.920 2.870 2.882 3,833 -0.04(-1.30%)
Sep 14, 2023 2.972 3.008 2.920 2.920 19,331 -0.01(-0.34%)
Sep 13, 2023 2.985 2.985 2.910 2.930 15,714 -0.12(-3.93%)
Sep 12, 2023 2.912 3.052 2.912 3.050 18,004 +0.13(+4.45%)
Sep 11, 2023 2.920 2.925 2.880 2.920 34,088 +0.01(+0.35%)
Sep 08, 2023 2.850 2.910 2.846 2.910 41,056 +0.07(+2.32%)
Sep 07, 2023 2.810 2.844 2.810 2.844 2,254 +0.03(+1.21%)
Sep 06, 2023 2.782 2.810 2.782 2.810 3,793 +0.06(+2.18%)
Sep 05, 2023 2.740 2.770 2.740 2.750 16,151 +0.04(+1.31%)
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.