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

Canadian Energy (TSX: CEU )

7.220 +0.270 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 3.680 3.700 3.660 3.680 611,636 -0.01(-0.27%)
Aug 30, 2023 3.650 3.700 3.650 3.690 181,734 +0.04(+1.10%)
Aug 29, 2023 3.640 3.710 3.630 3.650 386,393 +0.04(+1.11%)
Aug 28, 2023 3.590 3.650 3.570 3.610 257,766 +0.01(+0.28%)
Aug 25, 2023 3.610 3.670 3.570 3.600 711,702 +0.00(+0.00%)
Aug 24, 2023 3.550 3.610 3.500 3.600 1,088,864 +0.04(+1.12%)
Aug 23, 2023 3.550 3.600 3.520 3.560 558,021 +0.01(+0.28%)
Aug 22, 2023 3.450 3.590 3.450 3.550 1,928,976 +0.10(+2.90%)
Aug 21, 2023 3.480 3.530 3.440 3.450 423,530 -0.01(-0.29%)
Aug 18, 2023 3.550 3.550 3.450 3.460 577,771 -0.09(-2.54%)
Aug 17, 2023 3.510 3.580 3.480 3.550 1,426,103 +0.06(+1.72%)
Aug 16, 2023 3.400 3.510 3.400 3.490 1,836,994 +0.09(+2.65%)
Aug 15, 2023 3.370 3.420 3.340 3.400 1,148,620 +0.04(+1.19%)
Aug 14, 2023 3.210 3.380 3.170 3.360 1,585,688 +0.15(+4.67%)
Aug 11, 2023 3.060 3.240 3.050 3.210 1,473,473 +0.22(+7.36%)
Aug 10, 2023 3.000 3.010 2.940 2.990 889,863 -0.01(-0.33%)
Aug 09, 2023 2.940 3.020 2.920 3.000 1,096,135 +0.10(+3.45%)
Aug 08, 2023 2.880 2.930 2.880 2.900 701,048 +0.00(+0.00%)
Aug 04, 2023 2.900 0 +0.02(+0.69%)
Aug 03, 2023 2.840 2.910 2.830 2.880 245,376 +0.03(+1.05%)
Aug 02, 2023 2.850 2.860 2.800 2.850 533,279 +0.01(+0.35%)
Aug 01, 2023 2.790 2.850 2.750 2.840 174,040 +0.03(+1.07%)
Jul 31, 2023 2.790 2.820 2.790 2.810 62,664 +0.03(+1.08%)
Jul 28, 2023 2.720 2.810 2.700 2.780 247,931 +0.06(+2.21%)
Jul 27, 2023 2.740 2.780 2.720 2.720 212,988 -0.02(-0.73%)
Jul 26, 2023 2.720 2.760 2.720 2.740 185,711 -0.01(-0.36%)
Jul 25, 2023 2.690 2.790 2.690 2.750 366,187 +0.07(+2.61%)
Jul 24, 2023 2.700 2.710 2.670 2.680 324,420 -0.02(-0.74%)
Jul 21, 2023 2.700 2.730 2.690 2.700 161,874 +0.01(+0.37%)
Jul 20, 2023 2.720 2.740 2.690 2.690 260,861 -0.01(-0.37%)
Jul 19, 2023 2.690 2.740 2.690 2.700 239,292 +0.03(+1.12%)
Jul 18, 2023 2.640 2.740 2.640 2.670 763,027 +0.05(+1.91%)
Jul 17, 2023 2.650 2.650 2.600 2.620 259,397 -0.04(-1.50%)
Jul 14, 2023 2.680 2.700 2.660 2.660 171,028 -0.03(-1.12%)
Jul 13, 2023 2.720 2.730 2.680 2.690 176,424 -0.03(-1.10%)
Jul 12, 2023 2.720 2.760 2.710 2.720 260,102 +0.03(+1.12%)
Jul 11, 2023 2.690 2.720 2.680 2.690 364,440 +0.01(+0.37%)
Jul 10, 2023 2.650 2.700 2.640 2.680 171,399 +0.00(+0.00%)
Jul 07, 2023 2.590 2.680 2.590 2.680 373,228 +0.06(+2.29%)
Jul 06, 2023 2.560 2.620 2.520 2.620 720,190 +0.04(+1.55%)
Jul 05, 2023 2.590 2.610 2.570 2.580 166,324 -0.01(-0.39%)
Jul 04, 2023 2.600 2.670 2.580 2.590 293,389 -0.03(-1.15%)
Jun 30, 2023 2.620 0 +0.04(+1.55%)
Jun 29, 2023 2.480 2.590 2.470 2.580 303,935 +0.07(+2.79%)
Jun 28, 2023 2.510 2.520 2.480 2.510 103,190 -0.01(-0.40%)
Jun 27, 2023 2.430 2.520 2.420 2.520 253,347 +0.09(+3.70%)
Jun 26, 2023 2.420 2.470 2.420 2.430 141,568 +0.00(+0.00%)
Jun 23, 2023 2.460 2.470 2.410 2.430 289,776 -0.06(-2.41%)
Jun 22, 2023 2.530 2.540 2.470 2.490 220,667 -0.07(-2.73%)
Jun 21, 2023 2.420 2.560 2.420 2.560 427,566 +0.12(+4.92%)
Jun 20, 2023 2.430 2.460 2.410 2.440 104,067 +0.00(+0.00%)
Jun 19, 2023 2.490 2.490 2.440 2.440 81,326 -0.05(-2.01%)
Jun 16, 2023 2.490 2.500 2.440 2.490 568,645 +0.00(+0.00%)
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.