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

Canadian Energy (OP: CESDF )

5.186 +0.109 (+2.16%)
Streaming Delayed Price Updated: 10:56 AM 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 (%)
Sep 29, 2017 5.050 5.067 5.030 5.067 4,475 -0.06(-1.21%)
Sep 28, 2017 5.120 5.130 5.120 5.128 122,422 +0.04(+0.75%)
Sep 27, 2017 5.123 5.123 4.980 5.090 11,182 -0.04(-0.70%)
Sep 26, 2017 5.070 5.146 4.960 5.126 69,754 +0.01(+0.11%)
Sep 25, 2017 5.100 5.120 5.100 5.120 43,800 +0.07(+1.32%)
Sep 22, 2017 5.000 5.053 5.000 5.053 3,452 +0.05(+1.07%)
Sep 21, 2017 4.900 5.000 4.900 5.000 5,782 +0.06(+1.29%)
Sep 20, 2017 4.900 4.940 4.855 4.936 9,055 +0.23(+4.78%)
Sep 18, 2017 4.711 4.711 4.711 20 -0.00(-0.06%)
Sep 15, 2017 4.727 4.752 4.714 4.714 12,281 -0.01(-0.13%)
Sep 14, 2017 4.750 4.782 4.716 4.720 4,923 +0.10(+2.15%)
Sep 13, 2017 4.572 4.629 4.570 4.621 20,496 +0.11(+2.49%)
Sep 12, 2017 4.508 4.508 4.508 4.508 836 +0.10(+2.23%)
Sep 11, 2017 4.410 4.410 4.410 4.410 857 +0.12(+2.80%)
Sep 08, 2017 4.280 4.290 4.280 4.290 2,600 -0.17(-3.84%)
Sep 07, 2017 4.461 4.461 4.461 4.461 1,200 -0.04(-1.00%)
Sep 06, 2017 4.466 4.517 4.465 4.506 16,000 +0.25(+5.84%)
Sep 01, 2017 4.258 4.258 4.258 0 +0.26(+6.44%)
Aug 30, 2017 4.000 4.000 4.000 22,120 -0.11(-2.68%)
Aug 28, 2017 4.110 4.110 4.110 5,000 -0.03(-0.72%)
Aug 24, 2017 4.140 4.140 4.140 0 +0.04(+0.98%)
Aug 22, 2017 4.100 4.100 4.100 0 +0.01(+0.24%)
Aug 21, 2017 4.170 4.170 4.090 4.090 1,300 -0.15(-3.54%)
Aug 16, 2017 4.240 4.240 4.240 0 -0.01(-0.24%)
Aug 15, 2017 4.268 4.272 4.250 4.250 5,200 -0.09(-2.07%)
Aug 14, 2017 4.380 4.380 4.330 4.340 23,214 -0.08(-1.81%)
Aug 11, 2017 4.444 4.460 4.339 4.420 10,400 +0.26(+6.25%)
Aug 10, 2017 4.286 4.286 4.160 4.160 712 -0.18(-4.05%)
Aug 09, 2017 4.440 4.440 4.230 4.335 7,841 -0.11(-2.37%)
Aug 08, 2017 4.448 4.448 4.441 4.441 1,770 -0.41(-8.44%)
Aug 07, 2017 4.430 4.850 4.430 4.850 6,500 -0.01(-0.10%)
Aug 04, 2017 4.784 4.855 4.784 4.855 270 +0.13(+2.84%)
Aug 03, 2017 4.850 4.854 4.721 4.721 2,350 -0.11(-2.30%)
Aug 02, 2017 4.875 4.875 4.822 4.832 6,080 -0.06(-1.19%)
Aug 01, 2017 4.890 4.890 4.890 4.890 200 -0.10(-2.02%)
Jul 31, 2017 4.991 4.991 4.991 4.991 400 -0.21(-4.03%)
Jul 28, 2017 5.201 5.201 5.201 5.201 900 +0.22(+4.51%)
Jul 27, 2017 5.090 5.090 4.976 4.976 1,300 -0.19(-3.59%)
Jul 26, 2017 5.000 5.162 5.000 5.162 2,909 +0.25(+5.02%)
Jul 25, 2017 4.915 4.915 4.915 4.915 1,000 +0.04(+0.76%)
Jul 24, 2017 4.864 4.888 4.864 4.878 9,140 -0.10(-2.05%)
Jul 20, 2017 4.980 4.980 4.980 0 +0.03(+0.64%)
Jul 19, 2017 4.820 4.966 4.820 4.948 13,960 +0.16(+3.30%)
Jul 18, 2017 4.770 4.790 4.750 4.790 3,939 +0.12(+2.58%)
Jul 14, 2017 4.669 4.669 4.669 50,050 +0.06(+1.39%)
Jul 13, 2017 4.605 4.605 4.605 4.605 3,115 -0.02(-0.54%)
Jul 12, 2017 4.600 4.630 4.600 4.630 100,590 +0.15(+3.35%)
Jul 11, 2017 4.480 4.480 4.480 4.480 2,000 -0.04(-0.85%)
Jul 10, 2017 4.450 4.518 4.450 4.518 11,100 +0.21(+4.83%)
Jul 07, 2017 4.310 4.310 4.310 4.310 100 -0.09(-2.05%)
Jul 06, 2017 4.410 4.410 4.400 4.400 6,000 +0.05(+1.04%)
Jul 05, 2017 4.342 4.362 4.250 4.355 4,998 +0.10(+2.46%)
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.