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

Canadian Energy (OP: CESDF )

5.213 +0.005 (+0.10%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 13, 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 29, 2019 2.055 2.065 2.040 2.040 8,600 -0.07(-3.38%)
Mar 26, 2019 2.111 2.111 2.111 0 -0.01(-0.41%)
Mar 25, 2019 2.110 2.120 2.110 2.120 45,996 -0.03(-1.40%)
Mar 22, 2019 2.231 2.231 2.150 28,000 -0.08(-3.62%)
Mar 21, 2019 2.263 2.263 2.231 2.231 6,000 -0.01(-0.42%)
Mar 19, 2019 2.240 2.240 2.240 0 +0.07(+3.23%)
Mar 18, 2019 2.120 2.170 2.120 2.170 11,500 -0.00(-0.02%)
Mar 15, 2019 2.170 2.170 2.170 2.170 1,500 -0.02(-0.89%)
Mar 14, 2019 2.190 2.190 2.190 2.190 3,000 +0.00(+0.00%)
Mar 13, 2019 2.190 2.190 2.190 2.190 1,370 -0.08(-3.67%)
Mar 11, 2019 2.273 2.273 2.273 0 +0.09(+4.28%)
Mar 08, 2019 2.180 2.180 2.180 2.180 100 -0.03(-1.39%)
Mar 07, 2019 2.240 2.240 2.211 2.211 43,132 -0.06(-2.79%)
Mar 06, 2019 2.274 2.274 2.274 2.274 27,050 -0.07(-2.96%)
Mar 05, 2019 2.344 2.344 2.344 2.344 40,098 -0.03(-1.11%)
Mar 01, 2019 2.370 2.370 2.370 0 -0.01(-0.42%)
Feb 28, 2019 2.370 2.380 2.370 2.380 35,817 -0.06(-2.48%)
Feb 27, 2019 2.441 2.441 2.441 2.441 1,150 -0.04(-1.72%)
Feb 26, 2019 2.446 2.483 2.446 2.483 600 +0.04(+1.61%)
Feb 25, 2019 2.440 2.452 2.440 2.444 7,000 -0.03(-1.13%)
Feb 21, 2019 2.472 2.472 2.472 0 -0.07(-2.70%)
Feb 19, 2019 2.541 2.541 2.541 0 -0.01(-0.57%)
Feb 15, 2019 2.555 2.563 2.555 2.555 15,000 +0.00(+0.17%)
Feb 14, 2019 2.551 2.551 2.551 2.551 200 +0.08(+3.18%)
Feb 13, 2019 2.460 2.472 2.460 2.472 1,500 +0.13(+5.57%)
Feb 11, 2019 2.341 2.341 2.341 0 -0.08(-3.14%)
Feb 06, 2019 2.417 2.417 2.417 0 +0.09(+3.82%)
Feb 05, 2019 2.328 2.328 2.328 70 +0.00(+0.00%)
Feb 04, 2019 2.400 2.400 2.323 2.328 2,508 -0.17(-6.82%)
Feb 01, 2019 2.499 2.499 2.499 2.499 100,000 +0.01(+0.28%)
Jan 31, 2019 2.600 2.600 2.492 2.492 31,075 -0.10(-3.81%)
Jan 30, 2019 2.591 2.591 2.591 2.591 300 +0.09(+3.62%)
Jan 25, 2019 2.500 2.500 2.500 0 +0.01(+0.29%)
Jan 24, 2019 2.493 2.493 2.493 2.493 1,283 +0.05(+2.16%)
Jan 23, 2019 2.500 2.500 2.440 2.440 3,300 -0.09(-3.56%)
Jan 22, 2019 2.492 2.530 2.492 2.530 2,741 -0.12(-4.53%)
Jan 18, 2019 2.645 2.673 2.645 2.650 2,700 -0.10(-3.49%)
Jan 16, 2019 2.746 2.746 2.746 0 +0.04(+1.39%)
Jan 15, 2019 2.660 2.730 2.660 2.708 11,760 +0.13(+4.88%)
Jan 14, 2019 2.700 2.700 2.582 2.582 13,140 -0.07(-2.77%)
Jan 11, 2019 2.667 2.687 2.656 2.656 11,600 -0.03(-1.18%)
Jan 10, 2019 2.690 2.690 2.686 2.688 9,253 +0.06(+2.30%)
Jan 09, 2019 2.620 2.627 2.580 2.627 9,550 +0.10(+3.82%)
Jan 08, 2019 2.530 2.531 2.530 2.531 12,100 +0.00(+0.03%)
Jan 07, 2019 2.530 2.530 2.530 2.530 100 +0.03(+1.11%)
Jan 04, 2019 2.502 2.502 2.502 96 +0.00(+0.00%)
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.