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

Canadian Energy (OP: CESDF )

4.805 +0.085 (+1.81%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Jan 31, 2024 3.040 3.060 3.020 3.020 2,207 -0.02(-0.49%)
Jan 30, 2024 3.033 3.035 3.033 3.035 2,722 -0.06(-2.10%)
Jan 29, 2024 3.080 3.140 3.070 3.100 2,389 +0.00(+0.00%)
Jan 26, 2024 2.925 3.100 2.880 3.100 16,744 +0.05(+1.64%)
Jan 25, 2024 3.000 3.060 2.970 3.050 21,583 +0.10(+3.50%)
Jan 24, 2024 2.947 2.948 2.930 2.947 1,411 +0.08(+2.86%)
Jan 23, 2024 2.865 2.865 2.865 2.865 1,940 +0.01(+0.42%)
Jan 22, 2024 2.770 2.853 2.770 2.853 3,415 +0.08(+3.00%)
Jan 19, 2024 2.780 2.780 2.770 2.770 3,776 +0.00(+0.00%)
Jan 18, 2024 2.770 2.775 2.760 2.770 15,000 +0.06(+2.21%)
Jan 17, 2024 2.734 2.734 2.710 2.710 1,969 -0.05(-1.81%)
Jan 16, 2024 2.700 2.800 2.700 2.760 3,535 +0.09(+3.37%)
Jan 12, 2024 2.670 2.670 2.670 2.670 655 +0.03(+0.98%)
Jan 11, 2024 2.623 2.650 2.623 2.644 6,722 +0.05(+1.93%)
Jan 10, 2024 2.710 2.710 2.584 2.594 4,150 +0.00(+0.15%)
Jan 08, 2024 2.590 84 -0.03(-1.15%)
Jan 05, 2024 2.620 2.620 2.620 2.620 500 +0.00(+0.00%)
Jan 04, 2024 2.626 2.626 2.620 2.620 1,584 +0.08(+3.15%)
Jan 03, 2024 2.540 2.550 2.540 2.540 1,738 -0.07(-2.60%)
Jan 02, 2024 2.610 2.620 2.600 2.608 4,053 +0.01(+0.22%)
Dec 28, 2023 2.602 22 -0.07(-2.70%)
Dec 27, 2023 2.610 2.698 2.610 2.675 251,559 +0.03(+1.12%)
Dec 26, 2023 2.645 2.645 2.645 2.645 1,351 -0.04(-1.56%)
Dec 22, 2023 2.672 2.709 2.636 2.687 111,938 +0.05(+1.88%)
Dec 21, 2023 2.638 2.650 2.624 2.637 38,568 -0.01(-0.48%)
Dec 20, 2023 2.650 2.660 2.650 2.650 4,650 +0.01(+0.50%)
Dec 19, 2023 2.620 2.660 2.620 2.637 54,079 +0.05(+1.80%)
Dec 18, 2023 2.600 2.620 2.590 2.590 4,960 +0.03(+1.17%)
Dec 15, 2023 2.560 2.560 2.560 2.560 894 +0.02(+0.63%)
Dec 14, 2023 2.544 2.544 2.544 2.544 1,539 +0.01(+0.49%)
Dec 13, 2023 2.470 2.534 2.470 2.531 3,744 +0.08(+3.33%)
Dec 12, 2023 2.470 2.472 2.450 2.450 3,809 -0.07(-2.78%)
Dec 11, 2023 2.570 2.570 2.520 2.520 2,006 -0.10(-3.82%)
Dec 08, 2023 2.520 2.620 2.520 2.620 16,343 +0.15(+5.97%)
Dec 07, 2023 2.474 2.474 2.450 2.473 6,480 +0.05(+2.21%)
Dec 06, 2023 2.480 2.480 2.419 2.419 1,554 -0.08(-3.24%)
Dec 05, 2023 2.500 2.506 2.500 2.500 2,500 -0.06(-2.15%)
Dec 04, 2023 2.572 2.590 2.555 2.555 638 -0.02(-0.82%)
Dec 01, 2023 2.576 2.576 2.576 2.576 150 +0.02(+0.94%)
Nov 30, 2023 2.552 2.552 2.552 2.552 170 +0.04(+1.67%)
Nov 29, 2023 2.510 2.510 2.510 2.510 7,695 -0.02(-0.63%)
Nov 28, 2023 2.526 2.526 2.526 2.526 589 -0.06(-2.29%)
Nov 27, 2023 2.545 2.585 2.545 2.585 9,993 +0.00(+0.19%)
Nov 24, 2023 2.591 2.591 2.570 2.580 4,418 +0.02(+0.84%)
Nov 22, 2023 2.550 2.568 2.547 2.558 6,840 -0.09(-3.45%)
Nov 21, 2023 2.631 2.650 2.628 2.650 1,750 -0.02(-0.75%)
Nov 20, 2023 2.676 2.676 2.670 2.670 994 -0.01(-0.43%)
Nov 17, 2023 2.682 2.682 2.682 2.682 2,750 +0.08(+3.13%)
Nov 16, 2023 2.600 2.612 2.600 2.600 2,137 -0.16(-5.80%)
Nov 15, 2023 2.800 2.800 2.760 2.760 10,215 -0.04(-1.43%)
Nov 14, 2023 2.796 2.800 2.796 2.800 27,100 +0.09(+3.32%)
Nov 13, 2023 2.810 2.810 2.710 2.710 17,236 +0.02(+0.74%)
Nov 10, 2023 2.704 2.704 2.690 2.690 16,591 +0.13(+5.08%)
Nov 09, 2023 2.540 2.560 2.530 2.560 1,914 +0.05(+1.85%)
Nov 08, 2023 2.520 2.524 2.500 2.513 33,184 -0.10(-3.70%)
Nov 07, 2023 2.650 2.650 2.580 2.610 1,013 -0.08(-2.97%)
Nov 02, 2023 2.690 650 +0.03(+1.13%)
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.