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

Canadian Energy (OP: CESDF )

5.190 +0.113 (+2.23%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 12, 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, 2020 0.9397 0.9400 0.8700 0.8700 47,713 -0.06(-6.10%)
Nov 27, 2020 0.9130 0.9265 0.9071 0.9265 2,000 +0.02(+2.72%)
Nov 25, 2020 0.8876 0.9049 0.8700 0.9020 13,300 +0.03(+3.39%)
Nov 24, 2020 0.8500 0.9030 0.8500 0.8724 36,593 +0.03(+3.21%)
Nov 23, 2020 0.7791 0.9598 0.7769 0.8453 72,195 +0.06(+7.96%)
Nov 20, 2020 0.7835 0.7966 0.7700 0.7830 12,700 +0.02(+3.22%)
Nov 19, 2020 0.7523 0.7870 0.6775 0.7586 5,219 -0.02(-2.23%)
Nov 18, 2020 0.7276 0.7954 0.7162 0.7759 7,450 +0.05(+6.70%)
Nov 17, 2020 0.7046 0.7272 0.7012 0.7272 12,641 +0.02(+3.24%)
Nov 16, 2020 0.6850 0.7123 0.6850 0.7044 14,320 +0.03(+5.13%)
Nov 13, 2020 0.6601 0.6790 0.6586 0.6700 35,500 +0.04(+6.35%)
Nov 12, 2020 0.6361 0.6362 0.6299 0.6300 1,855 -0.02(-3.08%)
Nov 11, 2020 0.6375 0.6500 0.6375 0.6500 634 +0.02(+2.73%)
Nov 10, 2020 0.6348 0.6496 0.6125 0.6327 2,127 -0.01(-1.14%)
Nov 09, 2020 0.5857 0.6400 0.5613 0.6400 73,833 +0.12(+22.75%)
Nov 06, 2020 0.5890 0.5890 0.5183 0.5214 23,700 -0.02(-3.01%)
Nov 05, 2020 0.5250 0.5376 0.5250 0.5376 973 -0.00(-0.44%)
Nov 04, 2020 0.5410 0.5410 0.5400 0.5400 1,370 +0.03(+6.13%)
Nov 03, 2020 0.5190 0.5190 0.5088 0.5088 1,320 +0.01(+2.62%)
Nov 02, 2020 0.4863 0.4958 0.4863 0.4958 4,674 -0.02(-3.54%)
Oct 30, 2020 0.5130 0.5140 0.5130 0.5140 600 +0.01(+1.78%)
Oct 29, 2020 0.5251 0.5272 0.5050 0.5050 7,000 -0.01(-1.71%)
Oct 28, 2020 0.5293 0.5293 0.5138 0.5138 2,719 -0.01(-2.50%)
Oct 27, 2020 0.5187 0.5296 0.5187 0.5270 8,215 +0.00(+0.08%)
Oct 26, 2020 0.5880 0.5880 0.5178 0.5266 17,210 -0.03(-5.46%)
Oct 23, 2020 0.5695 0.5695 0.5527 0.5570 1,500 -0.00(-0.68%)
Oct 22, 2020 0.5574 0.5608 0.5353 0.5608 29,204 +0.01(+1.32%)
Oct 21, 2020 0.5518 0.5561 0.5483 0.5535 20,177 -0.01(-0.90%)
Oct 20, 2020 0.5585 0.5585 0.5585 74 +0.00(+0.00%)
Oct 19, 2020 0.5860 0.5860 0.5518 0.5585 5,715 +0.00(+0.04%)
Oct 16, 2020 0.5639 0.5639 0.5515 0.5583 5,800 +0.00(+0.23%)
Oct 15, 2020 0.5477 0.5570 0.5390 0.5570 65,702 +0.00(+0.43%)
Oct 14, 2020 0.5711 0.5711 0.5500 0.5546 142,279 -0.02(-3.38%)
Oct 13, 2020 0.5980 0.5980 0.5511 0.5740 21,935 -0.07(-10.31%)
Oct 12, 2020 0.5600 0.6400 0.5600 0.6400 610 +0.08(+14.43%)
Oct 09, 2020 0.5592 0.5593 0.5592 0.5593 28,100 +0.00(+0.77%)
Oct 08, 2020 0.5550 0.5550 0.5522 0.5550 13,515 +0.01(+1.65%)
Oct 07, 2020 0.5460 0.5460 0.5460 0.5460 480 +0.01(+2.19%)
Oct 06, 2020 0.5500 0.5650 0.5343 0.5343 7,701 -0.03(-4.59%)
Oct 05, 2020 0.5524 0.5690 0.5524 0.5600 61,215 -0.00(-0.14%)
Oct 02, 2020 0.5608 0.5608 0.5608 0.5608 10,000 -0.04(-6.53%)
Oct 01, 2020 0.6000 0.6000 0.6000 0.6000 7,688 -0.00(-0.53%)
Sep 30, 2020 0.5882 0.6032 0.5882 0.6032 7,363 +0.00(+0.38%)
Sep 29, 2020 0.6088 0.6100 0.6000 0.6009 19,810 -0.01(-1.20%)
Sep 28, 2020 0.5700 0.6170 0.5700 0.6082 5,778 +0.02(+3.79%)
Sep 25, 2020 0.5860 0.5860 0.5860 20 +0.00(+0.00%)
Sep 24, 2020 0.5860 0.5860 0.5800 0.5860 375 +0.01(+1.03%)
Sep 23, 2020 0.6000 0.6000 0.5800 0.5800 124,067 -0.01(-1.69%)
Sep 22, 2020 0.5896 0.5980 0.5809 0.5900 726,913 -0.01(-1.67%)
Sep 21, 2020 0.6200 0.6200 0.5985 0.6000 9,725 -0.03(-5.02%)
Sep 18, 2020 0.6402 0.6402 0.6317 0.6317 2,400 -0.01(-1.68%)
Sep 17, 2020 0.6425 0.6425 0.6425 40 +0.00(+0.00%)
Sep 16, 2020 0.6208 0.6650 0.6200 0.6425 33,167 +0.02(+2.47%)
Sep 15, 2020 0.6270 0.6270 0.6270 0.6270 621 -0.01(-1.07%)
Sep 14, 2020 0.6421 0.6563 0.6335 0.6338 14,630 -0.01(-1.05%)
Sep 11, 2020 0.6500 0.6500 0.6405 0.6405 1,100 -0.01(-1.46%)
Sep 10, 2020 0.6580 0.6580 0.6500 0.6500 3,700 -0.01(-1.52%)
Sep 09, 2020 0.6560 0.6640 0.6560 0.6600 6,930 -0.02(-2.65%)
Sep 08, 2020 0.6780 0.7017 0.6780 0.6780 48,905 -0.01(-1.88%)
Sep 04, 2020 0.6965 0.7206 0.6900 0.6910 16,200 -0.01(-0.86%)
Sep 03, 2020 0.6982 0.6982 0.6965 0.6970 4,920 -0.01(-1.55%)
Sep 02, 2020 0.7242 0.7307 0.7035 0.7080 14,008 -0.01(-1.67%)
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.