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

Canadian Energy (OP: CESDF )

5.208 UNCHANGED
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 (%)
Aug 31, 2022 1.930 1.936 1.899 1.899 6,726 -0.01(-0.37%)
Aug 30, 2022 1.952 1.952 1.900 1.906 14,901 -0.11(-5.41%)
Aug 29, 2022 1.960 2.020 1.960 2.015 49,150 -0.04(-2.18%)
Aug 26, 2022 2.070 2.070 2.030 2.060 1,320 -0.01(-0.48%)
Aug 25, 2022 2.100 2.100 2.070 2.070 10,105 -0.02(-0.83%)
Aug 24, 2022 2.080 2.110 2.070 2.087 6,912 +0.02(+0.74%)
Aug 23, 2022 2.080 2.090 2.030 2.072 7,429 +0.07(+3.60%)
Aug 22, 2022 1.990 2.000 1.953 2.000 4,242 -0.00(-0.06%)
Aug 19, 2022 2.020 2.030 2.000 2.001 18,330 -0.04(-1.90%)
Aug 18, 2022 2.054 2.054 2.000 2.040 44,745 +0.00(+0.00%)
Aug 17, 2022 2.038 2.050 2.038 2.040 13,924 -0.03(-1.45%)
Aug 16, 2022 2.070 2.095 2.070 2.070 10,850 +0.00(+0.00%)
Aug 15, 2022 2.200 2.220 2.050 2.070 39,891 -0.17(-7.42%)
Aug 12, 2022 2.260 2.300 2.202 2.236 30,193 +0.04(+2.00%)
Aug 11, 2022 2.110 2.192 2.110 2.192 19,058 +0.11(+5.38%)
Aug 10, 2022 2.050 2.100 2.012 2.080 40,328 +0.10(+5.05%)
Aug 08, 2022 1.980 30 +0.04(+2.06%)
Aug 05, 2022 1.930 1.940 1.930 1.940 1,155 -0.02(-1.02%)
Aug 04, 2022 1.980 1.980 1.960 1.960 2,028 -0.03(-1.51%)
Aug 03, 2022 2.010 2.050 1.990 1.990 4,764 -0.06(-2.97%)
Aug 02, 2022 2.070 2.070 2.050 2.051 1,829 +0.00(+0.05%)
Aug 01, 2022 2.030 2.050 2.030 2.050 3,250 -0.01(-0.51%)
Jul 29, 2022 2.066 2.073 2.061 2.061 2,401 +0.06(+3.03%)
Jul 28, 2022 1.970 2.000 1.960 2.000 2,240 +0.06(+3.20%)
Jul 27, 2022 1.970 1.970 1.930 1.938 6,279 -0.02(-1.12%)
Jul 26, 2022 2.000 2.000 1.934 1.960 19,220 +0.00(+0.26%)
Jul 25, 2022 1.950 1.955 1.820 1.955 3,437 +0.13(+7.41%)
Jul 22, 2022 1.900 1.920 1.820 1.820 36,939 +0.03(+1.68%)
Jul 21, 2022 1.750 1.810 1.732 1.790 10,758 +0.01(+0.56%)
Jul 20, 2022 1.795 1.800 1.780 1.780 6,006 -0.03(-1.60%)
Jul 19, 2022 1.810 1.830 1.809 1.809 1,450 +0.06(+3.37%)
Jul 18, 2022 1.790 1.790 1.750 1.750 5,180 +0.06(+3.55%)
Jul 15, 2022 1.611 1.690 1.611 1.690 4,793 +0.11(+6.96%)
Jul 14, 2022 1.620 1.648 1.553 1.580 51,995 -0.13(-7.60%)
Jul 13, 2022 1.710 1.710 1.700 1.710 9,710 +0.01(+0.59%)
Jul 12, 2022 1.700 1.730 1.700 1.700 1,020 -0.05(-2.86%)
Jul 11, 2022 1.750 1.750 1.745 1.750 5,632 -0.07(-3.85%)
Jul 08, 2022 1.760 1.860 1.760 1.820 14,981 -0.02(-1.09%)
Jul 07, 2022 1.800 1.856 1.800 1.840 56,407 +0.17(+10.18%)
Jul 06, 2022 1.688 1.740 1.640 1.670 39,605 -0.05(-2.91%)
Jul 05, 2022 1.758 1.790 1.700 1.720 27,409 -0.05(-2.82%)
Jun 30, 2022 1.770 0 -0.01(-0.56%)
Jun 29, 2022 1.850 1.910 1.770 1.780 68,215 -0.08(-4.30%)
Jun 28, 2022 1.870 1.871 1.854 1.860 15,259 +0.03(+1.64%)
Jun 27, 2022 1.670 1.830 1.670 1.830 2,439 +0.06(+3.39%)
Jun 24, 2022 1.740 1.785 1.730 1.770 22,200 +0.07(+4.12%)
Jun 23, 2022 1.807 1.807 1.670 1.700 30,805 -0.11(-6.16%)
Jun 22, 2022 1.850 1.870 1.812 1.812 17,500 -0.18(-8.83%)
Jun 21, 2022 1.950 1.987 1.950 1.987 15,096 +0.21(+11.63%)
Jun 17, 2022 1.760 1.823 1.760 1.780 54,021 -0.07(-4.03%)
Jun 16, 2022 1.860 1.870 1.790 1.855 45,244 -0.10(-4.89%)
Jun 15, 2022 1.973 1.980 1.900 1.950 26,947 +0.01(+0.59%)
Jun 14, 2022 2.040 2.050 1.938 1.938 84,018 -0.10(-4.98%)
Jun 13, 2022 2.050 2.105 1.980 2.040 231,484 -0.15(-6.85%)
Jun 10, 2022 2.210 2.260 2.180 2.190 27,666 -0.07(-3.10%)
Jun 09, 2022 2.410 2.410 2.260 2.260 137,375 -0.15(-6.22%)
Jun 08, 2022 2.420 2.480 2.385 2.410 104,650 +0.01(+0.42%)
Jun 07, 2022 2.225 2.400 2.225 2.400 123,228 +0.16(+7.14%)
Jun 06, 2022 2.257 2.260 2.210 2.240 21,680 +0.01(+0.45%)
Jun 03, 2022 2.180 2.230 2.180 2.230 19,208 +0.02(+0.90%)
Jun 02, 2022 2.210 2.250 2.210 2.210 29,930 +0.03(+1.38%)
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.