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

Canadian Energy (OP: CESDF )

4.138 -0.092 (-2.17%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 3, 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 03, 2024 4.125 4.138 4.125 4.138 1,253 -0.09(-2.17%)
May 02, 2024 4.102 4.230 4.100 4.230 54,400 +0.13(+3.17%)
May 01, 2024 4.088 4.120 4.088 4.100 2,920 -0.04(-1.04%)
Apr 30, 2024 4.210 4.225 4.143 4.143 25,391 -0.07(-1.73%)
Apr 29, 2024 4.139 4.240 4.139 4.216 5,902 +0.07(+1.59%)
Apr 26, 2024 4.050 4.186 4.010 4.150 13,319 +0.18(+4.53%)
Apr 25, 2024 3.941 3.975 3.941 3.970 23,600 -0.00(-0.05%)
Apr 24, 2024 3.958 3.972 3.958 3.972 6,200 -0.02(-0.45%)
Apr 23, 2024 3.950 4.000 3.950 3.990 5,270 +0.04(+1.01%)
Apr 22, 2024 4.000 4.030 3.950 3.950 5,820 -0.08(-2.11%)
Apr 19, 2024 3.950 4.035 3.950 4.035 5,181 +0.19(+4.81%)
Apr 18, 2024 3.940 3.940 3.850 3.850 56,583 -0.09(-2.28%)
Apr 17, 2024 4.010 4.070 3.940 3.940 2,325 -0.12(-2.96%)
Apr 16, 2024 4.050 4.081 4.050 4.060 1,663 -0.11(-2.70%)
Apr 15, 2024 4.107 4.180 4.107 4.173 4,608 +0.08(+2.02%)
Apr 12, 2024 4.160 4.180 4.085 4.090 4,853 -0.05(-1.26%)
Apr 11, 2024 4.127 4.142 4.092 4.142 3,864 +0.04(+1.02%)
Apr 10, 2024 4.010 4.100 4.010 4.100 1,276 +0.05(+1.12%)
Apr 09, 2024 4.054 4.054 4.054 4.054 181 -0.02(-0.38%)
Apr 08, 2024 4.010 4.070 4.000 4.070 13,396 +0.00(+0.00%)
Apr 05, 2024 4.145 4.200 4.070 4.070 7,242 -0.03(-0.73%)
Apr 04, 2024 4.030 4.102 3.850 4.100 10,247 +0.09(+2.14%)
Apr 03, 2024 3.930 4.014 3.900 4.014 3,275 +0.15(+3.99%)
Apr 02, 2024 3.790 3.860 3.784 3.860 12,886 +0.40(+11.49%)
Apr 01, 2024 3.462 3.462 3.462 3.462 1,052 -0.01(-0.22%)
Mar 28, 2024 3.542 3.542 3.470 3.470 4,447 +0.04(+1.17%)
Mar 27, 2024 3.432 3.432 3.415 3.430 12,722 -0.09(-2.56%)
Mar 25, 2024 3.520 54 +0.09(+2.62%)
Mar 22, 2024 3.460 3.460 3.424 3.430 6,350 -0.05(-1.44%)
Mar 21, 2024 3.475 3.480 3.475 3.480 805 -0.02(-0.49%)
Mar 20, 2024 3.480 3.497 3.480 3.497 992 +0.01(+0.37%)
Mar 19, 2024 3.470 3.490 3.468 3.484 1,780 -0.02(-0.51%)
Mar 18, 2024 3.477 3.502 3.477 3.502 6,244 -0.02(-0.45%)
Mar 15, 2024 3.518 3.518 3.518 3.518 1,012 +0.03(+0.76%)
Mar 14, 2024 3.510 3.510 3.491 3.491 11,626 -0.01(-0.25%)
Mar 13, 2024 3.517 3.517 3.500 3.500 2,689 -0.01(-0.28%)
Mar 12, 2024 3.550 3.550 3.510 3.510 10,830 +0.02(+0.48%)
Mar 11, 2024 3.520 3.520 3.480 3.493 3,800 -0.02(-0.44%)
Mar 08, 2024 3.500 3.580 3.490 3.509 1,769 -0.06(-1.77%)
Mar 07, 2024 3.491 3.572 3.491 3.572 10,686 +0.09(+2.64%)
Mar 06, 2024 3.540 3.540 3.480 3.480 5,875 -0.09(-2.52%)
Mar 05, 2024 3.540 3.570 3.535 3.570 3,381 +0.02(+0.56%)
Mar 04, 2024 3.540 3.582 3.500 3.550 16,988 +0.00(+0.14%)
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.