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 (%)
Feb 26, 2021 1.200 1.250 1.190 1.190 48,800 -0.04(-3.30%)
Feb 25, 2021 1.315 1.315 1.230 1.231 63,307 -0.03(-2.49%)
Feb 24, 2021 1.277 1.283 1.196 1.262 3,042 +0.01(+0.96%)
Feb 23, 2021 1.221 1.260 1.210 1.250 55,582 +0.00(+0.00%)
Feb 22, 2021 1.282 1.320 1.250 1.250 17,355 -0.02(-1.80%)
Feb 19, 2021 1.300 1.300 1.266 1.273 9,200 -0.01(-0.41%)
Feb 18, 2021 1.270 1.289 1.230 1.278 117,089 +0.03(+2.26%)
Feb 17, 2021 1.276 1.410 1.240 1.250 76,032 -0.08(-6.02%)
Feb 16, 2021 1.350 1.420 1.310 1.330 39,822 +0.02(+1.49%)
Feb 12, 2021 1.230 1.335 1.230 1.310 143,900 +0.09(+7.38%)
Feb 11, 2021 1.263 1.265 1.220 1.220 59,721 -0.03(-2.37%)
Feb 10, 2021 1.302 1.310 1.235 1.250 11,636 -0.03(-2.26%)
Feb 09, 2021 1.310 1.310 1.217 1.279 22,357 +0.03(+2.42%)
Feb 08, 2021 1.200 1.260 1.180 1.249 49,907 +0.06(+4.90%)
Feb 05, 2021 1.195 1.220 1.170 1.190 37,500 +0.03(+2.18%)
Feb 04, 2021 1.188 1.196 1.150 1.165 10,234 -0.01(-1.27%)
Feb 03, 2021 1.149 1.180 1.130 1.180 19,869 +0.06(+4.93%)
Feb 02, 2021 1.153 1.270 1.125 1.125 18,674 -0.01(-1.09%)
Feb 01, 2021 1.110 1.137 1.090 1.137 26,762 +0.05(+4.31%)
Jan 29, 2021 1.150 1.200 1.060 1.090 21,800 -0.07(-6.03%)
Jan 28, 2021 1.120 1.200 1.120 1.160 3,968 +0.02(+1.71%)
Jan 27, 2021 1.100 1.160 1.083 1.141 28,099 +0.00(+0.04%)
Jan 26, 2021 1.210 1.213 1.130 1.140 21,401 -0.04(-3.77%)
Jan 25, 2021 1.209 1.215 1.170 1.185 7,521 -0.03(-2.49%)
Jan 22, 2021 1.210 1.220 1.160 1.215 2,800 +0.04(+2.97%)
Jan 21, 2021 1.180 1.213 1.180 1.180 24,502 -0.01(-0.87%)
Jan 20, 2021 1.210 1.210 1.180 1.190 12,335 +0.00(+0.35%)
Jan 19, 2021 1.180 1.210 1.160 1.186 50,688 +0.04(+3.15%)
Jan 15, 2021 1.290 1.290 1.150 1.150 41,400 -0.04(-2.97%)
Jan 14, 2021 1.140 1.210 1.140 1.185 133,697 +0.05(+3.96%)
Jan 13, 2021 1.117 1.146 1.100 1.140 27,148 +0.02(+2.24%)
Jan 12, 2021 1.090 1.120 1.090 1.115 6,897 +0.02(+1.54%)
Jan 11, 2021 1.065 1.098 1.050 1.098 12,625 -0.00(-0.17%)
Jan 08, 2021 1.150 1.150 1.090 1.100 46,200 -0.05(-4.35%)
Jan 07, 2021 1.060 1.190 1.060 1.150 130,774 +0.07(+6.48%)
Jan 06, 2021 1.100 1.126 1.080 1.080 6,870 -0.02(-1.54%)
Jan 05, 2021 1.035 1.137 1.035 1.097 51,847 +0.09(+9.04%)
Jan 04, 2021 1.026 1.038 1.000 1.006 4,083 -0.02(-2.33%)
Dec 31, 2020 1.030 1.030 1.030 33,989 +0.05(+4.99%)
Dec 30, 2020 0.9900 1.020 0.9810 0.9810 33,989 -0.02(-1.90%)
Dec 29, 2020 1.000 1.000 0.9851 1.000 5,500 -0.00(-0.50%)
Dec 28, 2020 1.040 1.040 1.005 1.005 3,550 +0.00(+0.25%)
Dec 24, 2020 0.9716 1.002 0.9711 1.002 6,700 +0.03(+3.39%)
Dec 23, 2020 0.9911 1.020 0.9696 0.9696 6,074 -0.02(-1.98%)
Dec 22, 2020 0.9729 1.000 0.9729 0.9892 16,371 +0.00(+0.13%)
Dec 21, 2020 0.9437 1.000 0.8830 0.9879 9,602 -0.00(-0.15%)
Dec 18, 2020 0.9760 0.9894 0.9673 0.9894 20,800 +0.01(+0.96%)
Dec 17, 2020 0.9525 0.9800 0.9414 0.9800 11,189 +0.03(+3.14%)
Dec 16, 2020 0.9780 0.9780 0.9349 0.9502 927 -0.03(-3.04%)
Dec 15, 2020 0.9826 0.9826 0.9558 0.9800 5,422 +0.00(+0.00%)
Dec 14, 2020 0.9689 0.9800 0.9689 0.9800 2,663 +0.01(+1.24%)
Dec 11, 2020 0.9629 1.000 0.9629 0.9680 4,200 -0.03(-2.86%)
Dec 10, 2020 1.002 1.020 0.9847 0.9965 17,486 +0.03(+2.73%)
Dec 09, 2020 1.030 1.030 0.9700 0.9700 5,789 -0.03(-2.87%)
Dec 08, 2020 0.9663 1.000 0.9663 0.9987 6,035 +0.03(+2.57%)
Dec 07, 2020 0.9650 0.9945 0.9403 0.9737 10,331 +0.01(+1.42%)
Dec 04, 2020 0.8690 1.000 0.8690 0.9601 32,900 +0.07(+7.88%)
Dec 03, 2020 0.8862 0.9155 0.8862 0.8900 6,085 +0.00(+0.43%)
Dec 02, 2020 0.8863 0.8925 0.8788 0.8862 1,790 -0.00(-0.47%)
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.