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

Canadian Energy (OP: CESDF )

4.980 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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 (%)
Dec 29, 2017 5.179 5.179 5.179 1 +0.07(+1.35%)
Dec 28, 2017 5.110 5.110 5.090 5.110 6,100 +0.03(+0.59%)
Dec 27, 2017 5.100 5.110 5.077 5.080 10,263 +0.12(+2.42%)
Dec 21, 2017 4.960 4.960 4.960 0 +0.30(+6.44%)
Dec 20, 2017 4.527 4.660 4.510 4.660 8,580 +0.15(+3.27%)
Dec 19, 2017 4.532 4.540 4.502 4.512 18,400 +0.11(+2.51%)
Dec 18, 2017 4.320 4.402 4.320 4.402 1,296 +0.13(+2.99%)
Dec 15, 2017 4.310 4.320 4.215 4.274 12,640 -0.04(-1.02%)
Dec 14, 2017 4.318 4.318 4.318 4.318 1,000 -0.05(-1.19%)
Dec 13, 2017 4.353 4.370 4.353 4.370 2,775 +0.01(+0.23%)
Dec 12, 2017 4.488 4.488 4.360 4.360 5,257 -0.09(-2.02%)
Dec 11, 2017 4.440 4.450 4.440 4.450 6,256 +0.01(+0.23%)
Dec 08, 2017 4.420 4.470 4.420 4.440 13,910 -0.03(-0.67%)
Dec 07, 2017 4.470 4.470 4.470 4.470 300 +0.05(+1.16%)
Dec 06, 2017 4.507 4.507 4.390 4.419 14,106 -0.27(-5.71%)
Dec 05, 2017 4.754 4.754 4.686 4.686 3,545 -0.02(-0.50%)
Dec 04, 2017 4.590 4.590 4.590 4.710 4,564 -0.15(-3.09%)
Dec 01, 2017 4.838 4.850 4.810 4.860 19,390 +0.15(+3.23%)
Nov 30, 2017 4.690 4.708 4.670 4.708 16,001 +0.13(+2.82%)
Nov 29, 2017 4.549 4.629 4.464 4.579 26,525 +0.14(+3.19%)
Nov 28, 2017 4.437 4.437 4.437 4.437 522 -0.14(-3.12%)
Nov 27, 2017 4.580 4.580 4.580 4.580 3,000 -0.30(-6.15%)
Nov 24, 2017 4.850 4.880 4.850 4.880 500 +0.16(+3.39%)
Nov 22, 2017 4.735 4.735 4.720 4.720 2,630 +0.09(+1.96%)
Nov 21, 2017 4.617 4.629 4.617 4.629 650 -0.06(-1.22%)
Nov 20, 2017 4.690 4.690 4.686 4.686 6,229 -0.19(-3.99%)
Nov 17, 2017 4.860 4.881 4.810 4.881 15,219 -0.33(-6.34%)
Nov 10, 2017 5.211 5.211 5.211 0 -0.27(-4.99%)
Nov 09, 2017 5.515 5.553 5.438 5.485 119,000 -0.15(-2.72%)
Nov 08, 2017 5.750 5.750 5.638 5.638 6,399 -0.06(-1.12%)
Nov 07, 2017 5.702 5.702 5.702 5.702 145 -0.05(-0.83%)
Nov 06, 2017 5.748 5.750 5.714 5.750 2,300 +0.17(+3.12%)
Nov 02, 2017 5.576 5.576 5.576 8 +0.08(+1.52%)
Nov 01, 2017 5.492 5.492 5.492 5.492 200 +0.04(+0.69%)
Oct 31, 2017 5.490 5.490 5.393 5.455 903 -0.05(-1.00%)
Oct 30, 2017 5.370 5.510 5.370 5.510 4,850 +0.25(+4.74%)
Oct 27, 2017 5.110 5.260 5.080 5.260 25,820 +0.30(+6.05%)
Oct 26, 2017 5.012 5.012 4.960 4.960 761 -0.04(-0.73%)
Oct 25, 2017 4.970 4.996 4.968 4.996 3,788 -0.09(-1.83%)
Oct 24, 2017 5.081 5.090 5.080 5.090 15,000 -0.10(-1.94%)
Oct 23, 2017 5.280 5.280 5.190 5.190 5,000 -0.09(-1.70%)
Oct 20, 2017 5.340 5.340 5.280 5.280 1,497 -0.10(-1.84%)
Oct 19, 2017 5.373 5.379 5.370 5.379 5,500 -0.18(-3.26%)
Oct 18, 2017 5.550 5.560 5.550 5.560 4,000 -0.03(-0.54%)
Oct 17, 2017 5.667 5.667 5.590 5.590 21,366 -0.17(-2.95%)
Oct 16, 2017 5.752 5.763 5.748 5.760 15,095 +0.11(+1.97%)
Oct 13, 2017 5.679 5.714 5.649 5.649 6,700 +0.05(+0.87%)
Oct 12, 2017 5.612 5.612 5.600 5.600 970 +0.08(+1.50%)
Oct 11, 2017 5.502 5.518 5.500 5.518 34,335 +0.19(+3.52%)
Oct 10, 2017 5.348 5.348 5.325 5.330 64,636 -0.20(-3.61%)
Oct 09, 2017 5.530 5.530 5.530 5.530 1,437 +0.31(+5.87%)
Oct 06, 2017 5.235 5.258 5.223 5.223 37,940 +0.02(+0.30%)
Oct 05, 2017 5.200 5.208 5.200 5.208 285,823 +0.16(+3.18%)
Oct 04, 2017 5.047 5.047 5.047 5.047 27,470 -0.06(-1.23%)
Oct 03, 2017 5.112 5.112 5.110 5.110 17,400 +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.