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

Canadian Energy (TSX: CEU )

7.640 +0.120 (+1.60%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 7.410 7.640 7.400 7.520 683,829 +0.04(+0.53%)
Sep 30, 2024 7.420 7.590 7.290 7.480 657,860 +0.02(+0.27%)
Sep 27, 2024 7.250 7.500 7.220 7.460 658,368 +0.23(+3.18%)
Sep 26, 2024 7.600 7.680 7.080 7.230 1,004,596 -0.47(-6.10%)
Sep 25, 2024 7.800 7.830 7.620 7.700 498,534 -0.15(-1.91%)
Sep 24, 2024 7.720 7.900 7.670 7.850 392,299 +0.17(+2.21%)
Sep 23, 2024 7.610 7.770 7.540 7.680 449,281 +0.06(+0.79%)
Sep 20, 2024 7.560 7.670 7.420 7.620 1,037,876 +0.08(+1.06%)
Sep 19, 2024 7.450 7.540 7.390 7.540 498,379 +0.21(+2.86%)
Sep 18, 2024 7.340 7.470 7.290 7.330 643,205 +0.00(+0.00%)
Sep 17, 2024 7.330 7.350 7.230 7.330 702,790 +0.02(+0.27%)
Sep 16, 2024 7.300 7.350 7.150 7.310 534,672 +0.07(+0.97%)
Sep 13, 2024 7.290 7.410 7.190 7.240 581,637 +0.03(+0.42%)
Sep 12, 2024 7.240 7.320 7.110 7.210 364,160 +0.02(+0.28%)
Sep 11, 2024 7.200 7.240 6.960 7.190 622,131 -0.01(-0.14%)
Sep 10, 2024 7.190 7.210 6.930 7.200 808,548 +0.01(+0.14%)
Sep 09, 2024 7.000 7.340 6.900 7.190 897,397 +0.03(+0.42%)
Sep 06, 2024 7.690 7.750 7.120 7.160 676,189 -0.58(-7.49%)
Sep 05, 2024 7.700 7.760 7.570 7.740 585,399 +0.12(+1.57%)
Sep 04, 2024 7.550 7.700 7.520 7.620 439,677 +0.06(+0.79%)
Sep 03, 2024 7.860 7.900 7.490 7.560 768,507 -0.44(-5.50%)
Aug 30, 2024 8.000 0 -0.09(-1.11%)
Aug 29, 2024 7.960 8.120 7.830 8.090 585,043 +0.23(+2.93%)
Aug 28, 2024 7.860 7.940 7.770 7.860 560,660 -0.06(-0.76%)
Aug 27, 2024 8.040 8.050 7.860 7.920 795,001 -0.22(-2.70%)
Aug 26, 2024 7.800 8.150 7.750 8.140 790,389 +0.35(+4.49%)
Aug 23, 2024 7.690 7.870 7.690 7.790 485,607 +0.14(+1.83%)
Aug 22, 2024 7.710 7.720 7.620 7.650 462,723 +0.00(+0.00%)
Aug 21, 2024 7.670 7.760 7.600 7.650 580,482 -0.02(-0.26%)
Aug 20, 2024 7.860 7.910 7.640 7.670 593,599 -0.19(-2.42%)
Aug 19, 2024 7.820 7.980 7.780 7.860 668,679 +0.04(+0.51%)
Aug 16, 2024 7.770 7.840 7.620 7.820 836,176 -0.05(-0.64%)
Aug 15, 2024 7.740 7.940 7.660 7.870 802,412 +0.18(+2.34%)
Aug 14, 2024 7.630 7.750 7.610 7.690 520,395 +0.03(+0.39%)
Aug 13, 2024 7.860 7.860 7.500 7.660 849,987 -0.20(-2.54%)
Aug 12, 2024 7.690 7.990 7.690 7.860 793,853 +0.19(+2.48%)
Aug 09, 2024 8.060 8.200 7.310 7.670 988,055 +0.15(+1.99%)
Aug 08, 2024 7.360 7.580 7.310 7.520 709,030 +0.22(+3.01%)
Aug 07, 2024 7.380 7.520 7.230 7.300 1,055,456 +0.03(+0.41%)
Aug 06, 2024 7.410 7.520 6.570 7.270 1,157,133 -0.50(-6.44%)
Aug 02, 2024 7.770 0 -0.43(-5.24%)
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.