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

Canadian Energy (OP: CESDF )

5.208 +0.131 (+2.59%)
Streaming Delayed Price Updated: 2:54 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, 2021 1.473 1.590 1.400 1.400 40,951 -0.12(-7.89%)
Nov 29, 2021 1.540 1.550 1.500 1.520 8,178 -0.03(-1.94%)
Nov 26, 2021 1.550 1.560 1.490 1.550 13,491 -0.07(-4.32%)
Nov 24, 2021 1.579 1.620 1.579 1.620 11,159 +0.04(+2.56%)
Nov 23, 2021 1.530 1.586 1.530 1.579 4,992 +0.04(+2.90%)
Nov 22, 2021 1.499 1.560 1.499 1.535 7,802 +0.02(+1.66%)
Nov 19, 2021 1.515 1.550 1.490 1.510 9,776 -0.04(-2.55%)
Nov 18, 2021 1.577 1.550 1.540 1.550 11,266 -0.05(-3.16%)
Nov 17, 2021 1.680 1.700 1.600 1.600 15,168 -0.08(-4.62%)
Nov 16, 2021 1.700 1.714 1.658 1.677 6,897 -0.00(-0.15%)
Nov 15, 2021 1.690 1.690 1.660 1.680 51,332 +0.01(+0.60%)
Nov 12, 2021 1.660 1.670 1.625 1.670 46,082 +0.11(+7.19%)
Nov 11, 2021 1.550 1.558 1.541 1.558 2,880 -0.09(-5.35%)
Nov 09, 2021 1.637 1.646 1.581 1.646 9,671 +0.01(+0.49%)
Nov 08, 2021 1.660 1.673 1.638 1.638 8,562 -0.01(-0.61%)
Nov 05, 2021 1.600 1.648 1.555 1.648 9,670 +0.06(+3.65%)
Nov 04, 2021 1.660 1.660 1.582 1.590 8,969 -0.05(-3.05%)
Nov 03, 2021 1.632 1.650 1.611 1.640 23,194 +0.02(+1.11%)
Nov 02, 2021 1.690 1.690 1.587 1.622 62,764 +0.01(+0.35%)
Nov 01, 2021 1.670 1.560 1.552 1.616 21,215 +0.06(+3.61%)
Oct 29, 2021 1.590 1.590 1.560 1.560 29,851 -0.02(-1.14%)
Oct 28, 2021 1.570 1.578 1.570 1.578 1,522 -0.02(-1.25%)
Oct 27, 2021 1.600 1.650 1.587 1.598 17,667 -0.05(-3.15%)
Oct 26, 2021 1.640 1.632 1.650 13,734 +0.01(+0.61%)
Oct 25, 2021 1.690 1.698 1.640 1.640 10,041 -0.04(-2.09%)
Oct 22, 2021 1.637 1.675 1.637 1.675 7,178 +0.02(+0.90%)
Oct 21, 2021 1.720 1.720 1.621 1.660 14,435 -0.06(-3.49%)
Oct 20, 2021 1.660 1.733 1.660 1.720 7,364 +0.01(+0.59%)
Oct 19, 2021 1.690 1.720 1.690 1.710 15,115 +0.01(+0.70%)
Oct 18, 2021 1.800 1.800 1.698 1.698 33,844 -0.04(-2.43%)
Oct 15, 2021 1.800 1.800 1.740 1.740 24,598 -0.02(-1.13%)
Oct 14, 2021 1.730 1.790 1.730 1.760 30,295 +0.06(+3.71%)
Oct 13, 2021 1.790 1.790 1.680 1.697 6,435 +0.01(+0.63%)
Oct 12, 2021 1.661 1.691 1.620 1.686 101,071 +0.04(+2.21%)
Oct 11, 2021 1.520 1.705 1.480 1.650 10,000 -0.02(-1.37%)
Oct 08, 2021 1.638 1.707 1.638 1.673 16,794 +0.13(+8.26%)
Oct 07, 2021 1.501 1.562 1.500 1.545 22,109 +0.05(+3.02%)
Oct 06, 2021 1.530 1.531 1.480 1.500 36,160 -0.03(-2.15%)
Oct 05, 2021 1.508 1.550 1.508 1.533 15,078 +0.03(+2.19%)
Oct 04, 2021 1.501 1.512 1.476 1.500 3,524 +0.04(+2.56%)
Oct 01, 2021 1.500 1.500 1.462 1.462 12,374 -0.02(-1.18%)
Sep 30, 2021 1.440 1.518 1.430 1.480 6,347 +0.06(+4.37%)
Sep 29, 2021 1.370 1.420 1.370 1.418 107,860 +0.04(+2.75%)
Sep 28, 2021 1.400 1.410 1.358 1.380 86,441 -0.02(-1.29%)
Sep 27, 2021 1.420 1.420 1.370 1.398 29,856 +0.08(+5.92%)
Sep 24, 2021 1.182 1.327 1.182 1.320 50,730 +0.12(+9.99%)
Sep 23, 2021 1.200 1.220 1.192 1.200 311,287 +0.03(+2.56%)
Sep 22, 2021 1.150 1.190 1.150 1.170 70,422 +0.05(+4.46%)
Sep 21, 2021 1.141 1.141 1.120 1.120 60,003 +0.00(+0.04%)
Sep 20, 2021 1.139 1.139 1.100 1.119 42,744 -0.04(-3.45%)
Sep 17, 2021 1.148 1.159 1.148 1.159 1,467 -0.02(-1.77%)
Sep 16, 2021 1.227 1.227 1.180 1.180 44,584 +0.00(+0.03%)
Sep 14, 2021 1.180 1.180 1.180 72 -0.01(-0.84%)
Sep 13, 2021 1.190 1.190 1.190 1.190 11,070 +0.02(+2.02%)
Sep 10, 2021 1.192 1.192 1.160 1.166 71,217 -0.01(-1.15%)
Sep 09, 2021 1.190 1.190 1.150 1.180 49,370 -0.03(-2.11%)
Sep 08, 2021 1.200 1.210 1.198 1.205 61,874 -0.01(-0.54%)
Sep 07, 2021 1.230 1.232 1.212 1.212 8,949 -0.01(-0.66%)
Sep 03, 2021 1.230 1.230 1.220 1.220 47,054 +0.01(+0.62%)
Sep 02, 2021 1.220 1.231 1.212 1.212 936 +0.03(+2.75%)
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.