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

Canadian Energy (OP: CESDF )

5.220 +0.011 (+0.22%)
Streaming Delayed Price Updated: 3:10 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 (%)
May 31, 2019 1.590 1.590 1.590 1.590 40,000 -0.14(-7.83%)
May 30, 2019 1.714 1.725 1.714 1.725 200 +0.01(+0.56%)
May 29, 2019 1.700 1.720 1.700 1.715 11,500 -0.00(-0.14%)
May 28, 2019 1.690 1.718 1.674 1.718 4,780 +0.06(+3.48%)
May 24, 2019 1.660 1.660 1.660 1.660 5,600 -0.00(-0.28%)
May 23, 2019 1.664 1.665 1.644 1.665 1,600 -0.14(-7.52%)
May 21, 2019 1.800 1.800 1.800 0 -0.02(-1.19%)
May 17, 2019 1.822 1.822 1.822 0 +0.06(+3.24%)
May 16, 2019 1.846 1.846 1.764 1.764 2,600 -0.09(-4.63%)
May 14, 2019 1.850 1.850 1.850 0 +0.03(+1.62%)
May 13, 2019 1.833 1.835 1.821 1.821 4,972 -0.11(-5.67%)
May 10, 2019 1.910 1.930 1.910 1.930 700 +0.23(+13.52%)
May 09, 2019 1.692 1.700 1.692 1.700 2,392 -0.01(-0.58%)
May 08, 2019 1.716 1.716 1.700 1.710 12,200 +0.03(+2.03%)
May 07, 2019 1.726 1.760 1.676 1.676 37,126 -0.10(-5.38%)
May 03, 2019 1.771 1.771 1.771 0 +0.01(+0.64%)
May 02, 2019 1.825 1.825 1.760 1.760 3,775 -0.10(-5.54%)
May 01, 2019 1.878 1.878 1.863 1.863 4,250 -0.11(-5.42%)
Apr 30, 2019 1.990 1.990 1.970 1.970 1,597 -0.06(-2.96%)
Apr 29, 2019 2.030 2.030 2.030 2.030 6,300 -0.06(-2.87%)
Apr 26, 2019 2.090 2.090 2.090 50 +0.00(+0.00%)
Apr 25, 2019 2.050 2.090 2.050 2.090 24,000 +0.05(+2.45%)
Apr 24, 2019 2.055 2.055 2.020 2.040 992 -0.03(-1.45%)
Apr 22, 2019 2.070 2.070 2.070 0 +0.02(+0.98%)
Apr 18, 2019 2.050 2.065 2.050 2.050 33,700 -0.11(-5.09%)
Apr 11, 2019 2.160 2.160 2.160 0 -0.01(-0.56%)
Apr 10, 2019 2.170 2.172 2.170 2.172 10,000 -0.10(-4.31%)
Apr 09, 2019 2.270 2.270 2.270 2.270 1,000 -0.01(-0.53%)
Apr 08, 2019 2.284 2.284 2.282 2.282 4,440 +0.05(+2.24%)
Apr 05, 2019 2.230 2.232 2.220 2.232 5,700 +0.06(+2.62%)
Apr 04, 2019 2.137 2.175 2.137 2.175 16,450 +0.08(+4.06%)
Apr 02, 2019 2.090 2.090 2.090 0 -0.01(-0.47%)
Apr 01, 2019 2.100 2.100 2.100 2.100 5,000 +0.06(+2.94%)
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%)
Jan 03, 2019 2.520 2.520 2.502 2.502 1,100 +0.20(+8.80%)
Dec 31, 2018 2.300 2.300 2.300 0 -0.06(-2.49%)
Dec 28, 2018 2.245 2.359 2.245 2.359 8,700 +0.16(+7.21%)
Dec 27, 2018 2.230 2.250 2.151 2.200 44,610 -0.04(-1.79%)
Dec 24, 2018 2.240 2.240 2.240 0 -0.03(-1.32%)
Dec 21, 2018 2.308 2.308 2.270 2.270 192,900 -0.08(-3.53%)
Dec 20, 2018 2.401 2.401 2.353 2.353 54,735 +0.02(+0.99%)
Dec 19, 2018 2.330 2.330 2.330 89,000 +0.00(+0.00%)
Dec 18, 2018 2.320 2.354 2.320 2.330 76,650 -0.08(-3.38%)
Dec 17, 2018 2.432 2.432 2.412 2.412 55,000 -0.06(-2.44%)
Dec 14, 2018 2.467 2.475 2.464 2.472 26,700 +0.01(+0.45%)
Dec 13, 2018 2.460 2.465 2.460 2.461 46,360 +0.07(+2.72%)
Dec 12, 2018 2.369 2.424 2.369 2.396 71,430 +0.08(+3.24%)
Dec 11, 2018 2.300 2.321 2.300 2.321 6,425 +0.10(+4.63%)
Dec 10, 2018 2.262 2.262 2.218 70,518 -0.04(-1.94%)
Dec 07, 2018 2.262 2.262 2.262 2.262 73,200 +0.05(+2.28%)
Dec 06, 2018 2.280 2.280 2.211 58,000 -0.07(-3.02%)
Dec 04, 2018 2.368 2.368 2.275 2.280 14,000 -0.07(-2.98%)
Dec 03, 2018 2.419 2.419 2.342 2.350 126,634 +0.10(+4.21%)
Nov 30, 2018 2.255 2.255 2.255 2.255 9,400 -0.04(-1.96%)
Nov 29, 2018 2.330 2.337 2.300 2.300 20,300 +0.01(+0.36%)
Nov 28, 2018 2.213 2.292 2.213 2.292 17,500 +0.04(+1.68%)
Nov 27, 2018 2.254 2.254 2.254 2.254 25,000 -0.05(-2.19%)
Nov 26, 2018 2.312 2.312 2.304 2.304 218 -0.13(-5.50%)
Nov 23, 2018 2.439 2.439 2.439 15 +0.00(+0.00%)
Nov 21, 2018 2.439 2.439 2.439 0 -0.05(-1.89%)
Nov 19, 2018 2.486 2.486 2.486 0 -0.02(-0.97%)
Nov 16, 2018 2.470 2.510 2.470 2.510 45,000 +0.14(+5.91%)
Nov 15, 2018 2.370 2.370 2.370 6 +0.00(+0.00%)
Nov 14, 2018 2.640 2.640 2.370 2.370 17,447 +0.18(+8.25%)
Nov 13, 2018 2.260 2.260 2.189 2.189 7,225 -0.32(-12.60%)
Nov 12, 2018 2.502 2.505 2.502 2.505 3,000 -0.01(-0.52%)
Nov 09, 2018 2.500 2.518 2.363 2.518 3,000 -0.10(-3.88%)
Nov 07, 2018 2.620 2.620 2.620 0 +0.06(+2.31%)
Nov 06, 2018 2.640 2.640 2.561 2.561 5,966 -0.09(-3.44%)
Nov 05, 2018 2.692 2.692 2.652 2.652 22,102 -0.03(-1.16%)
Oct 31, 2018 2.683 2.683 2.683 0 +0.08(+3.19%)
Oct 30, 2018 2.600 2.600 2.600 2.600 1,500 +0.00(+0.02%)
Oct 29, 2018 2.600 2.600 2.600 2.600 2,100 -0.06(-2.15%)
Oct 26, 2018 2.656 2.657 2.656 2.657 12,100 -0.05(-1.97%)
Oct 25, 2018 2.710 2.710 2.710 2.710 100 +0.10(+3.83%)
Oct 24, 2018 2.740 2.750 2.610 2.610 2,986 -0.07(-2.58%)
Oct 23, 2018 2.610 2.679 2.610 2.679 5,900 -0.02(-0.77%)
Oct 22, 2018 2.700 2.716 2.693 2.700 10,144 -0.10(-3.57%)
Oct 19, 2018 2.800 2.800 2.800 2.800 1,000 +0.01(+0.36%)
Oct 18, 2018 2.820 2.820 2.790 2.790 4,500 -0.01(-0.32%)
Oct 17, 2018 2.780 2.799 2.780 2.799 250 -0.03(-1.19%)
Oct 16, 2018 2.833 2.833 2.833 2.833 6,693 -0.10(-3.33%)
Oct 12, 2018 2.930 2.930 2.930 0 -0.01(-0.33%)
Oct 10, 2018 2.940 2.940 2.940 0 -0.15(-4.84%)
Oct 09, 2018 3.090 3.090 3.090 3.090 2,500 +0.03(+0.96%)
Oct 08, 2018 3.071 3.071 3.060 3.060 900 -0.04(-1.38%)
Oct 05, 2018 3.081 3.103 3.080 3.103 5,700 +0.06(+2.06%)
Oct 04, 2018 3.091 3.093 3.040 3.040 4,961 -0.10(-3.22%)
Oct 03, 2018 3.100 3.148 3.100 3.141 2,270 +0.01(+0.26%)
Oct 02, 2018 3.140 3.143 3.110 3.133 14,000 -0.15(-4.48%)
Oct 01, 2018 3.304 3.304 3.270 3.280 5,877 -0.01(-0.39%)
Sep 28, 2018 3.290 3.316 3.274 3.293 72,100 -0.01(-0.22%)
Sep 27, 2018 3.280 3.330 3.280 3.300 69,924 +0.05(+1.54%)
Sep 26, 2018 3.340 3.341 3.250 3.250 5,950 -0.16(-4.69%)
Sep 21, 2018 3.410 3.410 3.410 0 -0.02(-0.58%)
Sep 20, 2018 3.430 3.430 3.430 3.430 600 +0.03(+0.88%)
Sep 19, 2018 3.460 3.460 3.400 3.400 3,330 +0.00(+0.00%)
Sep 18, 2018 3.400 3.401 3.400 3.400 8,981 +0.07(+2.03%)
Sep 17, 2018 3.332 3.360 3.332 3.332 5,900 +0.05(+1.58%)
Sep 14, 2018 3.280 3.321 3.280 3.280 15,000 +0.01(+0.32%)
Sep 13, 2018 3.200 3.270 3.200 3.270 22,103 +0.05(+1.50%)
Sep 12, 2018 3.222 3.222 3.222 3.222 860 -0.08(-2.37%)
Sep 11, 2018 3.300 3.300 3.300 3.300 100 -0.11(-3.23%)
Sep 10, 2018 3.400 3.420 3.400 3.410 11,413 -0.04(-1.30%)
Sep 07, 2018 3.320 3.455 3.320 3.455 10,900 +0.06(+1.71%)
Sep 06, 2018 3.361 3.397 3.361 3.397 1,690 -0.05(-1.42%)
Sep 05, 2018 3.431 3.477 3.423 3.446 6,906 +0.02(+0.46%)
Sep 04, 2018 3.675 3.675 3.430 3.430 22,434 -0.41(-10.62%)
Aug 30, 2018 3.838 3.838 3.838 0 -0.10(-2.60%)
Aug 29, 2018 3.940 3.940 3.940 3.940 1,000 +0.07(+1.93%)
Aug 28, 2018 3.949 3.949 3.865 3.865 38,830 -0.07(-1.89%)
Aug 27, 2018 3.907 3.940 3.907 3.940 4,300 +0.10(+2.66%)
Aug 24, 2018 3.838 3.838 3.838 20,199 +0.00(+0.00%)
Aug 23, 2018 3.850 3.850 3.838 3.838 3,241 +0.01(+0.21%)
Aug 22, 2018 3.826 3.849 3.760 3.830 22,700 +0.10(+2.68%)
Aug 21, 2018 3.730 3.730 3.730 3.730 15,252 +0.23(+6.48%)
Aug 20, 2018 3.370 3.503 3.370 3.503 3,210 +0.20(+6.00%)
Aug 17, 2018 3.305 3.305 3.305 3.305 100,000 +0.00(+0.14%)
Aug 16, 2018 3.300 3.300 3.300 3.300 37,224 -0.01(-0.30%)
Aug 15, 2018 3.301 3.310 3.301 3.310 1,000 -0.27(-7.62%)
Aug 14, 2018 3.571 3.583 3.571 3.583 56,750 +0.06(+1.59%)
Aug 13, 2018 3.590 3.630 3.527 3.527 61,856 -0.07(-2.03%)
Aug 10, 2018 3.600 3.600 3.583 3.600 20,200 +0.27(+8.00%)
Aug 08, 2018 3.333 3.333 3.333 0 -0.01(-0.21%)
Aug 07, 2018 3.417 3.420 3.340 3.340 4,185 -0.07(-2.18%)
Aug 01, 2018 3.414 3.414 3.414 0 -0.05(-1.32%)
Jul 31, 2018 3.372 3.470 3.372 3.460 13,470 +0.02(+0.64%)
Jul 27, 2018 3.438 3.438 3.438 0 -0.01(-0.25%)
Jul 26, 2018 3.427 3.447 3.427 3.447 49,580 -0.03(-0.95%)
Jul 25, 2018 3.522 3.538 3.480 3.480 123,940 -0.05(-1.42%)
Jul 24, 2018 3.560 3.580 3.530 3.530 27,000 -0.17(-4.51%)
Jul 20, 2018 3.697 3.697 3.697 0 +0.09(+2.40%)
Jul 19, 2018 3.610 3.610 3.610 3.610 38,000 +0.13(+3.74%)
Jul 18, 2018 3.480 3.480 3.480 3.480 62,352 -0.07(-1.87%)
Jul 17, 2018 3.548 3.548 3.546 3.546 4,011 -0.04(-1.21%)
Jul 13, 2018 3.590 3.590 3.590 0 +0.11(+3.18%)
Jul 11, 2018 3.479 3.479 3.479 0 -0.05(-1.51%)
Jul 10, 2018 3.500 3.536 3.500 3.532 24,001 +0.14(+4.15%)
Jul 09, 2018 3.410 3.410 3.392 3.392 14,265 -0.08(-2.26%)
Jul 03, 2018 3.470 3.470 3.470 20,000 +0.06(+1.80%)
Jun 29, 2018 3.409 3.409 3.409 0 -0.03(-0.74%)
Jun 28, 2018 3.390 3.434 3.390 3.434 7,480 -0.13(-3.63%)
Jun 27, 2018 3.520 3.605 3.520 3.563 12,069 +0.20(+6.06%)
Jun 26, 2018 3.375 3.375 3.360 3.360 4,080 -0.07(-2.04%)
Jun 25, 2018 3.500 3.510 3.428 3.430 6,800 -0.08(-2.28%)
Jun 22, 2018 3.530 3.560 3.510 3.510 84,647 +0.08(+2.33%)
Jun 21, 2018 3.445 3.445 3.430 3.430 11,360 -0.07(-2.00%)
Jun 20, 2018 3.455 3.500 3.440 3.500 29,000 +0.05(+1.58%)
Jun 19, 2018 3.444 3.454 3.420 3.446 7,551 -0.08(-2.30%)
Jun 18, 2018 3.635 3.635 3.482 3.527 12,800 -0.10(-2.85%)
Jun 15, 2018 3.590 3.630 3.555 3.630 3,138 -0.12(-3.31%)
Jun 14, 2018 3.547 3.761 3.540 3.754 62,821 +0.22(+6.35%)
Jun 13, 2018 3.587 3.587 3.530 3.530 19,817 -0.10(-2.66%)
Jun 12, 2018 3.691 3.705 3.626 3.626 20,800 -0.16(-4.31%)
Jun 11, 2018 3.790 3.790 3.790 3.790 4,000 -0.07(-1.78%)
Jun 08, 2018 3.909 3.909 3.858 3.858 1,424 -0.07(-1.89%)
Jun 07, 2018 3.961 3.961 3.933 3.933 3,912 -0.04(-0.91%)
Jun 06, 2018 4.005 4.005 3.969 3.969 1,184 +0.03(+0.77%)
Jun 05, 2018 3.917 3.939 3.916 3.939 34,228 -0.15(-3.65%)
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.