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

Canadian Energy (TSX: CEU )

6.790 +0.030 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2023 2.330 2.370 2.300 2.360 593,016 +0.01(+0.43%)
May 30, 2023 2.360 2.410 2.330 2.350 224,864 -0.05(-2.08%)
May 29, 2023 2.350 2.420 2.350 2.400 43,564 +0.03(+1.27%)
May 26, 2023 2.370 2.410 2.350 2.370 314,130 +0.01(+0.42%)
May 25, 2023 2.410 2.410 2.360 2.360 183,634 -0.07(-2.88%)
May 24, 2023 2.420 2.440 2.390 2.430 319,177 +0.03(+1.25%)
May 23, 2023 2.380 2.430 2.380 2.400 266,210 +0.02(+0.84%)
May 19, 2023 2.380 0 +0.00(+0.00%)
May 18, 2023 2.390 2.400 2.340 2.380 418,501 -0.03(-1.24%)
May 17, 2023 2.380 2.410 2.340 2.410 309,160 +0.05(+2.12%)
May 16, 2023 2.400 2.430 2.330 2.360 278,982 -0.05(-2.07%)
May 15, 2023 2.410 2.460 2.410 2.410 494,048 +0.00(+0.00%)
May 12, 2023 2.490 2.550 2.380 2.410 649,256 +0.04(+1.69%)
May 11, 2023 2.390 2.400 2.340 2.370 482,885 -0.04(-1.66%)
May 10, 2023 2.470 2.470 2.360 2.410 641,365 -0.05(-2.03%)
May 09, 2023 2.470 2.490 2.460 2.460 640,331 -0.03(-1.20%)
May 08, 2023 2.520 2.520 2.470 2.490 150,693 +0.00(+0.00%)
May 05, 2023 2.450 2.500 2.420 2.490 957,377 +0.08(+3.32%)
May 04, 2023 2.460 2.490 2.400 2.410 305,060 -0.06(-2.43%)
May 03, 2023 2.460 2.460 2.450 2.470 432,191 -0.01(-0.40%)
May 02, 2023 2.570 2.580 2.480 2.480 368,889 -0.10(-3.88%)
May 01, 2023 2.680 2.700 2.550 2.580 496,927 -0.11(-4.09%)
Apr 28, 2023 2.620 2.710 2.620 2.690 607,790 +0.07(+2.67%)
Apr 27, 2023 2.650 2.680 2.590 2.620 990,789 -0.05(-1.87%)
Apr 26, 2023 2.670 2.710 2.640 2.670 362,927 +0.00(+0.00%)
Apr 25, 2023 2.650 2.700 2.630 2.670 511,470 +0.02(+0.75%)
Apr 24, 2023 2.620 2.700 2.610 2.650 1,703,367 +0.02(+0.76%)
Apr 21, 2023 2.700 2.700 2.590 2.630 1,030,668 -0.06(-2.23%)
Apr 20, 2023 2.690 2.710 2.640 2.690 271,095 -0.04(-1.47%)
Apr 19, 2023 2.720 2.740 2.670 2.730 307,882 +0.00(+0.00%)
Apr 18, 2023 2.720 2.750 2.680 2.730 226,360 +0.03(+1.11%)
Apr 17, 2023 2.720 2.730 2.680 2.700 198,626 -0.03(-1.10%)
Apr 14, 2023 2.760 2.780 2.710 2.730 184,800 -0.04(-1.44%)
Apr 13, 2023 2.770 2.800 2.760 2.770 129,891 +0.01(+0.36%)
Apr 12, 2023 2.820 2.820 2.760 2.760 183,402 -0.04(-1.43%)
Apr 11, 2023 2.730 2.820 2.730 2.800 326,635 +0.08(+2.94%)
Apr 10, 2023 2.720 2.770 2.700 2.720 295,204 +0.01(+0.37%)
Apr 06, 2023 2.710 0 +0.00(+0.00%)
Apr 05, 2023 2.700 2.750 2.680 2.710 586,788 +0.00(+0.00%)
Apr 04, 2023 2.780 2.800 2.670 2.710 671,161 -0.04(-1.45%)
Apr 03, 2023 2.740 2.800 2.730 2.750 846,757 +0.07(+2.61%)
Mar 31, 2023 2.710 2.730 2.680 2.680 649,700 -0.03(-1.11%)
Mar 30, 2023 2.670 2.710 2.660 2.710 303,382 +0.05(+1.88%)
Mar 29, 2023 2.650 2.710 2.650 2.660 335,810 +0.03(+1.14%)
Mar 28, 2023 2.620 2.690 2.610 2.630 759,213 +0.00(+0.00%)
Mar 27, 2023 2.600 2.650 2.570 2.630 577,040 +0.05(+1.94%)
Mar 24, 2023 2.540 2.640 2.510 2.580 744,961 +0.01(+0.39%)
Mar 23, 2023 2.640 2.670 2.570 2.570 588,035 -0.04(-1.53%)
Mar 22, 2023 2.720 2.720 2.610 2.610 1,150,259 -0.12(-4.40%)
Mar 21, 2023 2.710 2.770 2.670 2.730 885,175 +0.03(+1.11%)
Mar 20, 2023 2.560 2.700 2.560 2.700 666,814 +0.13(+5.06%)
Mar 17, 2023 2.670 2.670 2.560 2.570 1,236,854 -0.08(-3.02%)
Mar 16, 2023 2.600 2.670 2.600 2.650 291,656 -0.02(-0.75%)
Mar 15, 2023 2.750 2.780 2.570 2.670 853,592 -0.16(-5.65%)
Mar 14, 2023 2.870 2.920 2.800 2.830 442,761 -0.01(-0.35%)
Mar 13, 2023 2.750 2.920 2.660 2.840 650,558 +0.03(+1.07%)
Mar 10, 2023 2.900 2.920 2.770 2.810 660,196 +0.04(+1.44%)
Mar 09, 2023 2.900 2.940 2.770 2.770 401,418 -0.13(-4.48%)
Mar 08, 2023 2.890 2.940 2.870 2.900 494,778 +0.01(+0.35%)
Mar 07, 2023 2.950 2.970 2.890 2.890 179,032 -0.07(-2.36%)
Mar 06, 2023 3.020 3.020 2.950 2.960 386,591 -0.08(-2.63%)
Mar 03, 2023 2.980 3.070 2.980 3.040 560,119 +0.04(+1.33%)
Mar 02, 2023 3.010 3.030 2.970 3.000 750,913 -0.01(-0.33%)
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.