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

Canadian Energy (OP: CESDF )

5.233 +0.153 (+3.01%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 31, 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, 2019 1.780 1.800 1.780 1.780 29,900 +0.02(+1.14%)
Dec 30, 2019 1.777 1.780 1.752 1.760 31,193 -0.06(-3.25%)
Dec 27, 2019 1.828 1.843 1.819 1.819 6,700 +0.01(+0.51%)
Dec 24, 2019 1.810 1.810 1.810 0 -0.00(-0.24%)
Dec 23, 2019 1.814 1.814 1.814 1.814 1,640 +0.02(+1.02%)
Dec 20, 2019 1.784 1.808 1.784 1.796 29,100 +0.04(+2.16%)
Dec 19, 2019 1.705 1.800 1.680 1.758 31,930 +0.09(+5.59%)
Dec 18, 2019 1.698 1.700 1.665 1.665 28,664 +0.02(+0.91%)
Dec 17, 2019 1.620 1.680 1.611 1.650 53,727 +0.05(+3.12%)
Dec 16, 2019 1.581 1.600 1.580 1.600 8,545 +0.04(+2.43%)
Dec 13, 2019 1.535 1.562 1.535 1.562 21,900 +0.03(+1.80%)
Dec 12, 2019 1.526 1.545 1.526 1.534 6,265 +0.08(+5.17%)
Dec 11, 2019 1.459 1.459 1.459 1.459 1,065 +0.03(+2.03%)
Dec 10, 2019 1.440 1.440 1.420 1.430 29,100 +0.00(+0.00%)
Dec 09, 2019 1.440 1.440 1.419 1.430 24,210 -0.03(-2.05%)
Dec 06, 2019 1.470 1.470 1.460 1.460 1,300 -0.01(-0.69%)
Dec 05, 2019 1.448 1.476 1.410 1.470 9,000 +0.04(+2.96%)
Dec 04, 2019 1.390 1.440 1.390 1.428 19,000 +0.04(+3.08%)
Dec 03, 2019 1.373 1.385 1.365 1.385 61,968 -0.02(-1.58%)
Dec 02, 2019 1.407 1.407 1.407 1.407 30,000 -0.01(-0.55%)
Nov 29, 2019 1.415 1.415 1.415 1.415 2,500 +0.06(+4.28%)
Nov 27, 2019 1.335 1.357 1.335 1.357 1,500 -0.01(-0.96%)
Nov 26, 2019 1.390 1.390 1.340 1.370 44,329 -0.03(-2.14%)
Nov 25, 2019 1.420 1.420 1.400 1.400 3,813 -0.05(-3.45%)
Nov 21, 2019 1.450 1.450 1.450 0 +0.06(+4.20%)
Nov 20, 2019 1.360 1.392 1.360 1.392 7,000 +0.02(+1.38%)
Nov 19, 2019 1.454 1.454 1.370 1.373 14,865 -0.10(-6.78%)
Nov 18, 2019 1.460 1.490 1.460 1.472 18,943 +0.03(+2.26%)
Nov 15, 2019 1.412 1.440 1.410 1.440 40,700 +0.03(+2.13%)
Nov 14, 2019 1.395 1.410 1.395 1.410 20,000 +0.07(+5.36%)
Nov 13, 2019 1.336 1.338 1.336 1.338 16,006 -0.03(-1.96%)
Nov 11, 2019 1.365 1.365 1.365 0 -0.01(-1.09%)
Nov 08, 2019 1.370 1.380 1.370 1.380 400 -0.06(-4.17%)
Nov 07, 2019 1.428 1.440 1.425 1.440 31,500 +0.01(+0.95%)
Nov 06, 2019 1.415 1.427 1.415 1.427 3,020 +0.03(+1.79%)
Nov 05, 2019 1.390 1.418 1.390 1.401 60,230 -0.01(-0.95%)
Nov 04, 2019 1.400 1.415 1.400 1.415 2,000 +0.06(+4.82%)
Nov 01, 2019 1.325 1.350 1.325 1.350 68,800 +0.02(+1.50%)
Oct 31, 2019 1.342 1.360 1.330 1.330 22,720 -0.02(-1.48%)
Oct 30, 2019 1.340 1.370 1.340 1.350 47,093 -0.03(-2.17%)
Oct 29, 2019 1.385 1.397 1.380 1.380 39,150 -0.06(-4.17%)
Oct 28, 2019 1.440 1.440 1.440 1.440 215 +0.00(+0.29%)
Oct 25, 2019 1.465 1.465 1.436 1.436 13,600 -0.02(-1.19%)
Oct 24, 2019 1.450 1.465 1.450 1.453 10,000 -0.01(-0.81%)
Oct 23, 2019 1.465 1.465 1.465 1.465 300 +0.01(+1.00%)
Oct 21, 2019 1.450 1.450 1.450 0 -0.04(-2.65%)
Oct 18, 2019 1.497 1.497 1.490 1.490 2,600 -0.05(-3.18%)
Oct 17, 2019 1.542 1.547 1.539 1.539 6,560 +0.15(+10.70%)
Oct 14, 2019 1.390 1.390 1.390 0 -0.16(-10.32%)
Oct 11, 2019 1.551 1.557 1.550 1.550 50,800 +0.03(+2.20%)
Oct 10, 2019 1.518 1.518 1.517 1.517 2,385 +0.00(+0.15%)
Oct 09, 2019 1.515 1.515 1.494 1.514 103,500 +0.01(+0.96%)
Oct 07, 2019 1.500 1.500 1.500 0 +0.03(+2.39%)
Oct 04, 2019 1.465 1.465 1.465 1.465 4,000 -0.02(-1.14%)
Oct 03, 2019 1.450 1.482 1.440 1.482 11,256 -0.03(-1.86%)
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.