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

Canadian Energy (OP: CESDF )

4.930 +0.050 (+1.02%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 24, 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, 2023 2.000 2.013 1.986 1.986 11,202 +0.01(+0.29%)
Mar 30, 2023 1.972 1.980 1.970 1.980 752 +0.01(+0.51%)
Mar 29, 2023 1.970 1.970 1.968 1.970 20,364 +0.04(+2.07%)
Mar 28, 2023 1.930 1.930 1.930 1.930 497 -0.01(-0.52%)
Mar 27, 2023 1.890 1.940 1.890 1.940 672 +0.07(+3.98%)
Mar 24, 2023 1.848 1.890 1.848 1.866 3,598 -0.01(-0.76%)
Mar 23, 2023 1.933 1.933 1.880 1.880 2,285 -0.06(-3.09%)
Mar 22, 2023 1.980 1.980 1.930 1.940 3,684 -0.03(-1.52%)
Mar 21, 2023 1.990 1.990 1.970 1.970 883 +0.03(+1.55%)
Mar 20, 2023 1.930 1.950 1.904 1.940 44,011 +0.07(+3.74%)
Mar 17, 2023 1.875 1.890 1.870 1.870 2,345 -0.07(-3.61%)
Mar 16, 2023 1.950 1.950 1.905 1.940 7,277 -0.01(-0.51%)
Mar 15, 2023 1.958 1.958 1.880 1.950 85,650 -0.10(-4.79%)
Mar 14, 2023 2.122 2.122 2.048 2.048 6,816 -0.06(-2.94%)
Mar 13, 2023 2.000 2.114 2.000 2.110 10,817 +0.10(+5.08%)
Mar 10, 2023 2.093 2.093 2.008 2.008 22,479 -0.00(-0.10%)
Mar 09, 2023 2.210 2.210 2.010 2.010 7,971 -0.11(-5.19%)
Mar 08, 2023 2.120 2.120 2.120 2.120 358 -0.01(-0.47%)
Mar 07, 2023 2.130 2.130 2.130 2.130 729 -0.05(-2.29%)
Mar 06, 2023 2.210 2.210 2.180 2.180 3,678 -0.04(-1.80%)
Mar 03, 2023 2.205 2.220 2.205 2.220 2,368 +0.00(+0.18%)
Mar 02, 2023 2.214 2.216 2.199 2.216 3,123 -0.01(-0.63%)
Mar 01, 2023 2.200 2.230 2.180 2.230 5,005 +0.06(+2.76%)
Feb 28, 2023 2.136 2.170 2.120 2.170 1,160 +0.01(+0.46%)
Feb 27, 2023 2.150 2.165 2.150 2.160 7,233 +0.06(+2.76%)
Feb 24, 2023 2.060 2.102 2.060 2.102 1,626 +0.09(+4.58%)
Feb 23, 2023 2.050 2.050 2.000 2.010 35,379 -0.03(-1.47%)
Feb 22, 2023 2.120 2.120 2.040 2.040 32,782 -0.07(-3.27%)
Feb 21, 2023 2.108 2.120 2.100 2.109 11,096 -0.03(-1.33%)
Feb 17, 2023 2.137 2.137 2.137 2.137 8,082 -0.05(-2.40%)
Feb 16, 2023 2.150 2.204 2.140 2.190 8,031 +0.04(+2.05%)
Feb 15, 2023 2.170 2.190 2.130 2.146 25,344 -0.05(-2.45%)
Feb 14, 2023 2.186 2.200 2.180 2.200 8,301 +0.06(+2.71%)
Feb 13, 2023 2.139 2.142 2.132 2.142 2,322 -0.01(-0.37%)
Feb 10, 2023 2.116 2.150 2.110 2.150 3,576 +0.06(+2.87%)
Feb 09, 2023 2.101 2.101 2.076 2.090 8,827 +0.03(+1.46%)
Feb 08, 2023 2.050 2.060 2.011 2.060 3,606 +0.02(+0.98%)
Feb 07, 2023 2.021 2.049 2.008 2.040 6,841 +0.05(+2.51%)
Feb 06, 2023 1.990 1.990 1.950 1.990 40,903 -0.01(-0.50%)
Feb 03, 2023 2.000 2.024 2.000 2.000 118,680 -0.01(-0.32%)
Feb 02, 2023 2.110 2.120 2.007 2.007 183,340 -0.13(-6.23%)
Feb 01, 2023 2.140 2.140 2.102 2.140 4,999 -0.00(-0.09%)
Jan 31, 2023 2.065 2.142 2.065 2.142 5,129 +0.10(+5.00%)
Jan 30, 2023 1.990 2.120 1.990 2.040 10,975 -0.05(-2.39%)
Jan 27, 2023 2.140 2.144 2.090 2.090 43,800 -0.03(-1.42%)
Jan 26, 2023 2.120 2.120 2.120 2.120 1,050 +0.05(+2.51%)
Jan 25, 2023 2.060 2.068 2.060 2.068 673 +0.01(+0.39%)
Jan 24, 2023 2.118 2.118 2.042 2.060 10,147 -0.04(-2.00%)
Jan 23, 2023 2.070 2.102 2.070 2.102 1,145 +0.01(+0.56%)
Jan 20, 2023 2.118 2.118 2.090 2.090 3,156 +0.01(+0.30%)
Jan 19, 2023 2.050 2.084 2.050 2.084 2,747 -0.01(-0.71%)
Jan 18, 2023 2.099 2.099 2.099 2.099 421 +0.06(+2.89%)
Jan 17, 2023 2.100 2.100 2.040 2.040 25,230 -0.00(-0.10%)
Jan 13, 2023 2.040 2.042 2.030 2.042 1,086 +0.01(+0.59%)
Jan 12, 2023 1.985 2.030 1.985 2.030 8,818 +0.07(+3.57%)
Jan 11, 2023 1.960 1.960 1.960 1.960 2,081 +0.02(+1.03%)
Jan 10, 2023 1.990 1.990 1.940 1.940 21,516 -0.06(-3.10%)
Jan 09, 2023 2.002 2.002 2.002 2.002 109 +0.02(+0.91%)
Jan 06, 2023 1.984 1.984 1.984 1.984 306 +0.02(+0.92%)
Jan 05, 2023 1.900 1.966 1.900 1.966 773 +0.04(+2.18%)
Jan 04, 2023 1.924 1.924 1.924 1.924 786 +0.01(+0.73%)
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.