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

Canadian Energy (OP: CESDF )

4.910 -0.138 (-2.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Mar 31, 2021 1.290 1.299 1.285 1.299 3,401 +0.04(+3.12%)
Mar 30, 2021 1.264 1.281 1.249 1.260 4,478 -0.03(-2.37%)
Mar 29, 2021 1.270 1.291 1.250 1.291 9,552 +0.02(+1.38%)
Mar 26, 2021 1.330 1.330 1.250 1.273 7,100 -0.01(-0.62%)
Mar 25, 2021 1.260 1.282 1.260 1.281 819 -0.06(-4.40%)
Mar 24, 2021 1.361 1.375 1.340 1.340 11,864 -0.01(-0.89%)
Mar 23, 2021 1.350 1.370 1.340 1.352 8,052 -0.04(-2.73%)
Mar 22, 2021 1.340 1.390 1.320 1.390 28,270 +0.04(+2.96%)
Mar 19, 2021 1.300 1.360 1.295 1.350 4,500 +0.03(+2.44%)
Mar 18, 2021 1.370 1.390 1.260 1.318 38,349 -0.05(-3.31%)
Mar 17, 2021 1.360 1.442 1.350 1.363 100,150 -0.12(-7.87%)
Mar 16, 2021 1.550 1.550 1.447 1.479 177,361 -0.07(-4.55%)
Mar 15, 2021 1.526 1.570 1.500 1.550 78,783 +0.02(+1.12%)
Mar 12, 2021 1.560 1.570 1.510 1.533 55,100 -0.01(-0.43%)
Mar 11, 2021 1.510 1.550 1.498 1.540 41,670 +0.03(+2.22%)
Mar 10, 2021 1.460 1.509 1.460 1.506 77,772 +0.05(+3.15%)
Mar 09, 2021 1.450 1.460 1.357 1.460 109,929 +0.07(+5.04%)
Mar 08, 2021 1.280 1.390 1.280 1.390 21,561 +0.11(+8.59%)
Mar 05, 2021 1.260 1.300 1.260 1.280 112,800 +0.02(+1.59%)
Mar 04, 2021 1.217 1.295 1.217 1.260 14,919 -0.01(-1.09%)
Mar 03, 2021 1.217 1.280 1.210 1.274 32,833 +0.03(+2.73%)
Mar 02, 2021 1.270 1.270 1.225 1.240 21,837 -0.02(-1.59%)
Mar 01, 2021 1.220 1.280 1.220 1.260 9,579 +0.07(+5.88%)
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%)
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.