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: 10:00 AM 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 (%)
Apr 30, 2018 4.865 4.865 4.865 0 -0.00(-0.10%)
Apr 27, 2018 4.863 4.870 4.863 4.870 1,090 -0.04(-0.72%)
Apr 26, 2018 4.900 4.905 4.877 4.905 6,498 +0.01(+0.27%)
Apr 25, 2018 4.736 4.892 4.736 4.892 365 -0.02(-0.47%)
Apr 24, 2018 4.885 4.915 4.885 4.915 2,155 -0.01(-0.21%)
Apr 20, 2018 4.926 4.926 4.926 0 -0.07(-1.49%)
Apr 19, 2018 5.100 5.100 5.000 5.000 4,000 -0.06(-1.19%)
Apr 18, 2018 5.050 5.060 5.050 5.060 1,153 +0.08(+1.65%)
Apr 16, 2018 4.978 4.978 4.978 19 -0.06(-1.11%)
Apr 13, 2018 4.930 5.090 4.890 5.034 15,862 +0.12(+2.38%)
Apr 12, 2018 4.917 4.917 4.917 4.917 300 +0.28(+5.99%)
Apr 10, 2018 4.639 4.639 4.639 3 +0.17(+3.81%)
Apr 06, 2018 4.469 4.469 4.469 22 -0.01(-0.30%)
Apr 05, 2018 4.482 4.482 4.482 4.482 485 +0.12(+2.77%)
Apr 04, 2018 4.369 4.369 4.361 4.361 7,080 -0.21(-4.58%)
Mar 29, 2018 4.570 4.570 4.570 0 +0.10(+2.24%)
Mar 28, 2018 4.612 4.612 4.470 4.470 6,226 -0.16(-3.38%)
Mar 27, 2018 4.627 4.627 4.627 4.627 440 +0.03(+0.58%)
Mar 26, 2018 4.600 4.600 4.600 4.600 28,095 -0.03(-0.65%)
Mar 23, 2018 4.627 4.650 4.571 4.630 2,029 +0.03(+0.75%)
Mar 22, 2018 4.595 4.595 4.595 4.595 2,000 -0.06(-1.28%)
Mar 21, 2018 4.655 4.655 4.655 4.655 1,417 +0.17(+3.67%)
Mar 20, 2018 4.418 4.500 4.418 4.490 227,287 +0.30(+7.26%)
Mar 15, 2018 4.186 4.186 4.186 22 -0.09(-2.10%)
Mar 14, 2018 4.380 4.380 4.276 4.276 3,250 -0.19(-4.30%)
Mar 13, 2018 4.472 4.472 4.468 4.468 400 +0.01(+0.18%)
Mar 09, 2018 4.460 4.460 4.460 0 +0.02(+0.43%)
Mar 08, 2018 4.478 4.478 4.441 4.441 7,451 -0.09(-1.97%)
Mar 07, 2018 4.523 4.580 4.523 4.530 3,668 +0.28(+6.58%)
Mar 01, 2018 4.250 4.250 4.250 0 -0.25(-5.58%)
Feb 28, 2018 4.501 4.501 4.501 4.501 4,713 -0.08(-1.80%)
Feb 27, 2018 4.611 4.611 4.584 4.584 680 -0.02(-0.38%)
Feb 26, 2018 4.624 4.624 4.548 4.601 2,983 -0.03(-0.62%)
Feb 23, 2018 4.630 4.630 4.630 4.630 100 +0.23(+5.23%)
Feb 22, 2018 4.306 4.400 4.306 4.400 3,500 +0.16(+3.77%)
Feb 21, 2018 4.246 4.246 4.145 4.240 5,305 +0.06(+1.36%)
Feb 20, 2018 4.183 4.183 4.183 4.183 930 -0.06(-1.34%)
Feb 16, 2018 4.240 4.240 4.240 0 -0.12(-2.72%)
Feb 15, 2018 4.500 4.500 4.358 4.358 16,220 +0.06(+1.36%)
Feb 14, 2018 4.280 4.300 4.280 4.300 4,200 -0.11(-2.38%)
Feb 12, 2018 4.405 4.405 4.405 0 +0.27(+6.40%)
Feb 09, 2018 4.280 4.280 4.140 4.140 5,227 -0.24(-5.37%)
Feb 08, 2018 4.440 4.440 4.375 4.375 10,435 -0.09(-2.02%)
Feb 07, 2018 4.450 4.465 4.450 4.465 2,005 +0.02(+0.56%)
Feb 06, 2018 4.575 4.575 4.440 4.440 2,500 -0.13(-2.89%)
Feb 05, 2018 4.664 4.664 4.522 4.572 8,940 -0.26(-5.33%)
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.