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

Canadian Energy (OP: CESDF )

5.050 +0.070 (+1.41%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 20, 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 30, 2019 1.520 1.520 1.520 1.520 13,937 +0.01(+0.63%)
Sep 26, 2019 1.510 1.510 1.510 0 -0.03(-2.21%)
Sep 25, 2019 1.520 1.545 1.520 1.545 1,218 -0.02(-1.13%)
Sep 24, 2019 1.600 1.600 1.562 1.562 12,900 -0.04(-2.36%)
Sep 23, 2019 1.600 1.600 1.600 18 +0.00(+0.00%)
Sep 19, 2019 1.600 1.600 1.600 0 -0.02(-1.23%)
Sep 17, 2019 1.620 1.620 1.620 0 -0.02(-1.00%)
Sep 16, 2019 1.730 1.730 1.630 1.636 9,361 +0.09(+5.92%)
Sep 12, 2019 1.545 1.545 1.545 0 -0.09(-5.56%)
Sep 10, 2019 1.636 1.636 1.636 0 +0.08(+4.85%)
Sep 09, 2019 1.560 1.560 1.560 1.560 5,000 +0.08(+5.07%)
Sep 06, 2019 1.485 1.485 1.485 1.485 2,000 -0.01(-0.74%)
Sep 05, 2019 1.496 1.496 1.496 1.496 210 +0.05(+3.17%)
Sep 03, 2019 1.450 1.450 1.450 0 -0.02(-1.12%)
Aug 30, 2019 1.450 1.466 1.427 1.466 14,500 +0.04(+2.55%)
Aug 29, 2019 1.360 1.430 1.360 1.430 44,904 +0.09(+6.72%)
Aug 28, 2019 1.370 1.370 1.340 1.340 5,556 -0.03(-2.19%)
Aug 27, 2019 1.370 1.370 1.370 1.370 20,000 -0.13(-8.64%)
Aug 23, 2019 1.500 1.500 1.500 0 -0.03(-2.06%)
Aug 22, 2019 1.560 1.590 1.530 1.531 58,650 -0.04(-2.47%)
Aug 21, 2019 1.560 1.590 1.560 1.570 25,600 +0.06(+4.28%)
Aug 20, 2019 1.506 1.506 1.506 1.506 370 +0.01(+0.37%)
Aug 19, 2019 1.500 1.500 1.500 1.500 400 +0.13(+9.22%)
Aug 16, 2019 1.358 1.391 1.350 1.373 55,300 -0.00(-0.30%)
Aug 15, 2019 1.300 1.378 1.300 1.378 17,035 +0.03(+2.08%)
Aug 14, 2019 1.330 1.349 1.318 1.349 2,190 -0.19(-12.37%)
Aug 13, 2019 1.540 1.540 1.540 1.540 32,000 +0.02(+1.56%)
Aug 09, 2019 1.516 1.516 1.516 0 +0.23(+17.55%)
Aug 07, 2019 1.290 1.290 1.290 0 -0.02(-1.49%)
Aug 06, 2019 1.319 1.319 1.308 1.310 11,600 +0.04(+3.11%)
Aug 05, 2019 1.370 1.370 1.270 1.270 1,500 -0.08(-6.16%)
Aug 02, 2019 1.356 1.356 1.351 1.353 11,600 -0.02(-1.41%)
Aug 01, 2019 1.374 1.374 1.365 1.373 11,100 -0.09(-5.98%)
Jul 31, 2019 1.460 1.460 1.460 1.460 10,000 -0.03(-2.02%)
Jul 30, 2019 1.460 1.490 1.460 1.490 7,350 +0.00(+0.22%)
Jul 29, 2019 1.487 1.487 1.487 1.487 2,400 -0.08(-5.29%)
Jul 26, 2019 1.570 1.570 1.570 1.570 5,500 -0.01(-0.63%)
Jul 25, 2019 1.574 1.580 1.573 1.580 10,055 -0.04(-2.70%)
Jul 24, 2019 1.624 1.624 1.624 1.624 10,030 -0.01(-0.37%)
Jul 23, 2019 1.630 1.630 1.630 1.630 5,000 -0.02(-1.01%)
Jul 22, 2019 1.630 1.647 1.630 1.647 100,000 +0.02(+1.02%)
Jul 19, 2019 1.582 1.630 1.582 1.630 3,100 +0.04(+2.52%)
Jul 18, 2019 1.590 1.590 1.590 1.590 1,300 -0.03(-1.85%)
Jul 17, 2019 1.580 1.620 1.580 1.620 11,286 -0.03(-2.02%)
Jul 15, 2019 1.653 1.653 1.653 0 +0.00(+0.00%)
Jul 12, 2019 1.665 1.665 1.653 1.653 300 -0.03(-1.82%)
Jul 11, 2019 1.710 1.717 1.684 1.684 5,500 -0.06(-3.62%)
Jul 10, 2019 1.747 1.747 1.747 1.747 2,000 +0.07(+4.42%)
Jul 09, 2019 1.673 1.673 1.673 1.673 500 -0.13(-7.03%)
Jul 08, 2019 1.785 1.800 1.785 1.800 1,936 +0.09(+5.08%)
Jul 05, 2019 1.700 1.713 1.700 1.713 5,200 -0.01(-0.44%)
Jul 03, 2019 1.735 1.735 1.720 1.720 7,000 -0.10(-5.32%)
Jul 02, 2019 1.817 1.817 1.817 1.817 1,980 +0.12(+6.89%)
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.