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 (%)
Dec 31, 2018 2.300 2.300 2.300 0 -0.06(-2.49%)
Dec 28, 2018 2.245 2.359 2.245 2.359 8,700 +0.16(+7.21%)
Dec 27, 2018 2.230 2.250 2.151 2.200 44,610 -0.04(-1.79%)
Dec 24, 2018 2.240 2.240 2.240 0 -0.03(-1.32%)
Dec 21, 2018 2.308 2.308 2.270 2.270 192,900 -0.08(-3.53%)
Dec 20, 2018 2.401 2.401 2.353 2.353 54,735 +0.02(+0.99%)
Dec 19, 2018 2.330 2.330 2.330 89,000 +0.00(+0.00%)
Dec 18, 2018 2.320 2.354 2.320 2.330 76,650 -0.08(-3.38%)
Dec 17, 2018 2.432 2.432 2.412 2.412 55,000 -0.06(-2.44%)
Dec 14, 2018 2.467 2.475 2.464 2.472 26,700 +0.01(+0.45%)
Dec 13, 2018 2.460 2.465 2.460 2.461 46,360 +0.07(+2.72%)
Dec 12, 2018 2.369 2.424 2.369 2.396 71,430 +0.08(+3.24%)
Dec 11, 2018 2.300 2.321 2.300 2.321 6,425 +0.10(+4.63%)
Dec 10, 2018 2.262 2.262 2.218 70,518 -0.04(-1.94%)
Dec 07, 2018 2.262 2.262 2.262 2.262 73,200 +0.05(+2.28%)
Dec 06, 2018 2.280 2.280 2.211 58,000 -0.07(-3.02%)
Dec 04, 2018 2.368 2.368 2.275 2.280 14,000 -0.07(-2.98%)
Dec 03, 2018 2.419 2.419 2.342 2.350 126,634 +0.10(+4.21%)
Nov 30, 2018 2.255 2.255 2.255 2.255 9,400 -0.04(-1.96%)
Nov 29, 2018 2.330 2.337 2.300 2.300 20,300 +0.01(+0.36%)
Nov 28, 2018 2.213 2.292 2.213 2.292 17,500 +0.04(+1.68%)
Nov 27, 2018 2.254 2.254 2.254 2.254 25,000 -0.05(-2.19%)
Nov 26, 2018 2.312 2.312 2.304 2.304 218 -0.13(-5.50%)
Nov 23, 2018 2.439 2.439 2.439 15 +0.00(+0.00%)
Nov 21, 2018 2.439 2.439 2.439 0 -0.05(-1.89%)
Nov 19, 2018 2.486 2.486 2.486 0 -0.02(-0.97%)
Nov 16, 2018 2.470 2.510 2.470 2.510 45,000 +0.14(+5.91%)
Nov 15, 2018 2.370 2.370 2.370 6 +0.00(+0.00%)
Nov 14, 2018 2.640 2.640 2.370 2.370 17,447 +0.18(+8.25%)
Nov 13, 2018 2.260 2.260 2.189 2.189 7,225 -0.32(-12.60%)
Nov 12, 2018 2.502 2.505 2.502 2.505 3,000 -0.01(-0.52%)
Nov 09, 2018 2.500 2.518 2.363 2.518 3,000 -0.10(-3.88%)
Nov 07, 2018 2.620 2.620 2.620 0 +0.06(+2.31%)
Nov 06, 2018 2.640 2.640 2.561 2.561 5,966 -0.09(-3.44%)
Nov 05, 2018 2.692 2.692 2.652 2.652 22,102 -0.03(-1.16%)
Oct 31, 2018 2.683 2.683 2.683 0 +0.08(+3.19%)
Oct 30, 2018 2.600 2.600 2.600 2.600 1,500 +0.00(+0.02%)
Oct 29, 2018 2.600 2.600 2.600 2.600 2,100 -0.06(-2.15%)
Oct 26, 2018 2.656 2.657 2.656 2.657 12,100 -0.05(-1.97%)
Oct 25, 2018 2.710 2.710 2.710 2.710 100 +0.10(+3.83%)
Oct 24, 2018 2.740 2.750 2.610 2.610 2,986 -0.07(-2.58%)
Oct 23, 2018 2.610 2.679 2.610 2.679 5,900 -0.02(-0.77%)
Oct 22, 2018 2.700 2.716 2.693 2.700 10,144 -0.10(-3.57%)
Oct 19, 2018 2.800 2.800 2.800 2.800 1,000 +0.01(+0.36%)
Oct 18, 2018 2.820 2.820 2.790 2.790 4,500 -0.01(-0.32%)
Oct 17, 2018 2.780 2.799 2.780 2.799 250 -0.03(-1.19%)
Oct 16, 2018 2.833 2.833 2.833 2.833 6,693 -0.10(-3.33%)
Oct 12, 2018 2.930 2.930 2.930 0 -0.01(-0.33%)
Oct 10, 2018 2.940 2.940 2.940 0 -0.15(-4.84%)
Oct 09, 2018 3.090 3.090 3.090 3.090 2,500 +0.03(+0.96%)
Oct 08, 2018 3.071 3.071 3.060 3.060 900 -0.04(-1.38%)
Oct 05, 2018 3.081 3.103 3.080 3.103 5,700 +0.06(+2.06%)
Oct 04, 2018 3.091 3.093 3.040 3.040 4,961 -0.10(-3.22%)
Oct 03, 2018 3.100 3.148 3.100 3.141 2,270 +0.01(+0.26%)
Oct 02, 2018 3.140 3.143 3.110 3.133 14,000 -0.15(-4.48%)
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.