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

Canadian Energy (OP: CESDF )

4.880 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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, 2022 1.980 1.980 1.900 1.910 99,263 -0.04(-1.95%)
Mar 30, 2022 2.015 2.015 1.948 1.948 9,274 -0.05(-2.60%)
Mar 29, 2022 1.975 2.010 1.899 2.000 29,128 +0.04(+2.04%)
Mar 28, 2022 2.090 2.090 1.960 1.960 4,826 -0.04(-2.00%)
Mar 25, 2022 1.960 2.010 1.960 2.000 4,864 +0.03(+1.63%)
Mar 24, 2022 2.020 2.027 1.968 1.968 34,962 -0.04(-2.09%)
Mar 23, 2022 2.045 2.050 1.990 2.010 14,386 +0.00(+0.00%)
Mar 22, 2022 2.000 2.010 1.974 2.010 26,395 +0.01(+0.50%)
Mar 21, 2022 1.870 2.009 1.870 2.000 35,874 +0.09(+4.82%)
Mar 18, 2022 1.940 1.950 1.900 1.908 2,957 -0.00(-0.10%)
Mar 17, 2022 1.960 1.978 1.898 1.910 28,675 +0.01(+0.53%)
Mar 16, 2022 1.865 1.920 1.820 1.900 205,880 +0.04(+2.15%)
Mar 15, 2022 1.940 1.940 1.800 1.860 167,340 -0.13(-6.53%)
Mar 14, 2022 2.240 2.240 1.890 1.990 32,061 -0.20(-9.34%)
Mar 11, 2022 2.230 2.230 2.130 2.195 111,861 +0.06(+2.81%)
Mar 10, 2022 2.079 2.135 2.040 2.135 36,147 +0.08(+4.15%)
Mar 09, 2022 2.080 2.110 2.015 2.050 17,201 -0.03(-1.44%)
Mar 08, 2022 2.080 2.260 2.070 2.080 27,107 +0.00(+0.14%)
Mar 07, 2022 2.100 2.150 2.021 2.077 24,062 +0.06(+2.82%)
Mar 04, 2022 1.950 2.020 1.942 2.020 61,549 +0.03(+1.51%)
Mar 03, 2022 2.124 2.155 1.980 1.990 20,563 -0.17(-7.87%)
Mar 02, 2022 2.150 2.180 2.110 2.160 14,158 +0.09(+4.34%)
Mar 01, 2022 2.093 2.130 2.050 2.070 32,066 +0.08(+3.90%)
Feb 28, 2022 1.950 2.000 1.950 1.992 49,594 +0.06(+3.20%)
Feb 25, 2022 1.943 1.960 1.931 1.931 23,817 -0.03(-1.61%)
Feb 24, 2022 1.970 1.970 1.940 1.962 5,741 -0.02(-0.91%)
Feb 23, 2022 2.025 2.025 1.980 1.980 7,872 +0.02(+1.02%)
Feb 22, 2022 1.962 1.965 1.940 1.960 4,560 +0.04(+1.87%)
Feb 18, 2022 1.924 0 -0.06(-2.83%)
Feb 17, 2022 1.820 1.988 1.820 1.980 5,709 +0.04(+2.06%)
Feb 16, 2022 2.000 2.000 1.920 1.940 11,543 +0.00(+0.00%)
Feb 15, 2022 1.950 1.960 1.940 1.940 5,036 -0.04(-2.02%)
Feb 14, 2022 2.008 2.040 1.948 1.980 27,713 -0.06(-2.94%)
Feb 11, 2022 1.910 2.040 1.900 2.040 115,455 +0.18(+9.68%)
Feb 10, 2022 1.830 1.910 1.817 1.860 24,583 +0.03(+1.64%)
Feb 09, 2022 1.825 1.840 1.824 1.830 2,691 +0.04(+2.23%)
Feb 08, 2022 1.799 1.810 1.790 1.790 26,341 -0.06(-3.24%)
Feb 07, 2022 1.900 1.900 1.780 1.850 8,970 -0.05(-2.78%)
Feb 04, 2022 1.930 1.940 1.888 1.903 2,255 -0.05(-2.39%)
Feb 03, 2022 1.890 1.950 1.950 10,703 +0.04(+2.07%)
Feb 02, 2022 2.020 2.020 1.900 1.910 3,814 +0.02(+1.00%)
Feb 01, 2022 1.900 1.930 1.890 1.891 15,193 -0.01(-0.47%)
Jan 31, 2022 1.840 1.940 1.840 1.900 19,250 +0.09(+4.86%)
Jan 28, 2022 1.823 1.850 1.801 1.812 2,806 +0.00(+0.11%)
Jan 27, 2022 1.830 1.850 1.810 1.810 3,050 +0.02(+1.23%)
Jan 26, 2022 1.900 1.900 1.788 1.788 40,337 -0.05(-2.83%)
Jan 25, 2022 1.910 1.910 1.785 1.840 14,943 +0.03(+1.66%)
Jan 24, 2022 1.740 1.832 1.640 1.810 26,334 -0.01(-0.77%)
Jan 21, 2022 1.860 1.860 1.787 1.824 20,563 -0.05(-2.48%)
Jan 20, 2022 1.910 1.963 1.870 1.870 10,994 -0.04(-2.07%)
Jan 19, 2022 1.920 1.960 1.860 1.910 70,935 +0.00(+0.16%)
Jan 18, 2022 1.977 2.014 1.893 1.907 60,829 +0.08(+4.21%)
Jan 14, 2022 1.830 0 +0.12(+6.92%)
Jan 13, 2022 1.730 1.732 1.712 1.712 12,331 -0.02(-1.18%)
Jan 12, 2022 1.670 1.732 1.670 1.732 36,153 +0.04(+2.52%)
Jan 11, 2022 1.660 1.710 1.650 1.690 166,167 +0.08(+4.94%)
Jan 10, 2022 1.610 1.720 1.600 1.610 64,350 -0.02(-1.53%)
Jan 07, 2022 1.620 1.635 1.610 1.635 132,018 -0.01(-0.75%)
Jan 06, 2022 1.600 1.650 1.580 1.647 14,568 +0.07(+4.25%)
Jan 05, 2022 1.650 1.670 1.580 1.580 28,790 -0.04(-2.46%)
Jan 04, 2022 1.636 1.650 1.620 1.620 22,767 +0.01(+0.62%)
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.