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

Canadian Energy (OP: CESDF )

5.208 +0.131 (+2.59%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 12, 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 (%)
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%)
Jun 01, 2018 4.088 4.088 4.088 4 +0.12(+3.01%)
May 30, 2018 3.968 3.968 3.968 823 -0.02(-0.55%)
May 29, 2018 4.100 4.100 3.990 3.990 14,435 -0.07(-1.69%)
May 25, 2018 4.058 4.058 4.058 0 -0.16(-3.83%)
May 24, 2018 4.220 4.220 4.220 4.220 8,525 -0.11(-2.54%)
May 23, 2018 4.330 4.330 4.330 4.330 3,250 +0.01(+0.30%)
May 22, 2018 4.317 4.317 4.317 4.317 125 +0.22(+5.29%)
May 21, 2018 4.100 4.100 4.100 4.100 500 -0.26(-5.94%)
May 18, 2018 4.420 4.420 4.359 4.359 1,105 -0.08(-1.83%)
May 17, 2018 4.399 4.444 4.399 4.440 27,900 +0.19(+4.43%)
May 16, 2018 4.043 4.252 4.043 4.252 19,800 +0.21(+5.11%)
May 15, 2018 4.040 4.130 4.038 4.045 7,575 -0.09(-2.25%)
May 14, 2018 4.380 4.389 4.138 4.138 8,650 -0.33(-7.43%)
May 11, 2018 4.510 4.510 4.467 4.471 15,250 -0.45(-9.14%)
May 10, 2018 4.920 4.920 4.920 4.920 200 +0.12(+2.50%)
May 08, 2018 4.800 4.800 4.800 50 -0.36(-7.05%)
May 07, 2018 5.010 5.164 5.010 5.164 10,700 +0.13(+2.54%)
May 04, 2018 5.036 5.036 5.029 5.036 1,555 +0.15(+2.99%)
May 03, 2018 4.887 4.890 4.887 4.890 3,698 +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.