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

Canadian Energy (OP: CESDF )

4.758 +0.038 (+0.81%)
Streaming Delayed Price Updated: 1:32 PM 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 (%)
Apr 30, 2019 1.990 1.990 1.970 1.970 1,597 -0.06(-2.96%)
Apr 29, 2019 2.030 2.030 2.030 2.030 6,300 -0.06(-2.87%)
Apr 26, 2019 2.090 2.090 2.090 50 +0.00(+0.00%)
Apr 25, 2019 2.050 2.090 2.050 2.090 24,000 +0.05(+2.45%)
Apr 24, 2019 2.055 2.055 2.020 2.040 992 -0.03(-1.45%)
Apr 22, 2019 2.070 2.070 2.070 0 +0.02(+0.98%)
Apr 18, 2019 2.050 2.065 2.050 2.050 33,700 -0.11(-5.09%)
Apr 11, 2019 2.160 2.160 2.160 0 -0.01(-0.56%)
Apr 10, 2019 2.170 2.172 2.170 2.172 10,000 -0.10(-4.31%)
Apr 09, 2019 2.270 2.270 2.270 2.270 1,000 -0.01(-0.53%)
Apr 08, 2019 2.284 2.284 2.282 2.282 4,440 +0.05(+2.24%)
Apr 05, 2019 2.230 2.232 2.220 2.232 5,700 +0.06(+2.62%)
Apr 04, 2019 2.137 2.175 2.137 2.175 16,450 +0.08(+4.06%)
Apr 02, 2019 2.090 2.090 2.090 0 -0.01(-0.47%)
Apr 01, 2019 2.100 2.100 2.100 2.100 5,000 +0.06(+2.94%)
Mar 29, 2019 2.055 2.065 2.040 2.040 8,600 -0.07(-3.38%)
Mar 26, 2019 2.111 2.111 2.111 0 -0.01(-0.41%)
Mar 25, 2019 2.110 2.120 2.110 2.120 45,996 -0.03(-1.40%)
Mar 22, 2019 2.231 2.231 2.150 28,000 -0.08(-3.62%)
Mar 21, 2019 2.263 2.263 2.231 2.231 6,000 -0.01(-0.42%)
Mar 19, 2019 2.240 2.240 2.240 0 +0.07(+3.23%)
Mar 18, 2019 2.120 2.170 2.120 2.170 11,500 -0.00(-0.02%)
Mar 15, 2019 2.170 2.170 2.170 2.170 1,500 -0.02(-0.89%)
Mar 14, 2019 2.190 2.190 2.190 2.190 3,000 +0.00(+0.00%)
Mar 13, 2019 2.190 2.190 2.190 2.190 1,370 -0.08(-3.67%)
Mar 11, 2019 2.273 2.273 2.273 0 +0.09(+4.28%)
Mar 08, 2019 2.180 2.180 2.180 2.180 100 -0.03(-1.39%)
Mar 07, 2019 2.240 2.240 2.211 2.211 43,132 -0.06(-2.79%)
Mar 06, 2019 2.274 2.274 2.274 2.274 27,050 -0.07(-2.96%)
Mar 05, 2019 2.344 2.344 2.344 2.344 40,098 -0.03(-1.11%)
Mar 01, 2019 2.370 2.370 2.370 0 -0.01(-0.42%)
Feb 28, 2019 2.370 2.380 2.370 2.380 35,817 -0.06(-2.48%)
Feb 27, 2019 2.441 2.441 2.441 2.441 1,150 -0.04(-1.72%)
Feb 26, 2019 2.446 2.483 2.446 2.483 600 +0.04(+1.61%)
Feb 25, 2019 2.440 2.452 2.440 2.444 7,000 -0.03(-1.13%)
Feb 21, 2019 2.472 2.472 2.472 0 -0.07(-2.70%)
Feb 19, 2019 2.541 2.541 2.541 0 -0.01(-0.57%)
Feb 15, 2019 2.555 2.563 2.555 2.555 15,000 +0.00(+0.17%)
Feb 14, 2019 2.551 2.551 2.551 2.551 200 +0.08(+3.18%)
Feb 13, 2019 2.460 2.472 2.460 2.472 1,500 +0.13(+5.57%)
Feb 11, 2019 2.341 2.341 2.341 0 -0.08(-3.14%)
Feb 06, 2019 2.417 2.417 2.417 0 +0.09(+3.82%)
Feb 05, 2019 2.328 2.328 2.328 70 +0.00(+0.00%)
Feb 04, 2019 2.400 2.400 2.323 2.328 2,508 -0.17(-6.82%)
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.