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

Canadian Energy (OP: CESDF )

5.120 +0.140 (+2.81%)
Streaming Delayed Price Updated: 3:57 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 (%)
Apr 28, 2023 1.930 1.973 1.930 1.970 14,320 +0.04(+2.07%)
Apr 27, 2023 2.000 2.000 1.930 1.930 12,068 -0.02(-1.03%)
Apr 26, 2023 1.983 1.983 1.948 1.950 7,095 -0.02(-1.12%)
Apr 25, 2023 1.955 1.972 1.946 1.972 16,769 +0.00(+0.10%)
Apr 24, 2023 1.930 1.980 1.930 1.970 15,811 +0.04(+2.34%)
Apr 21, 2023 2.110 2.110 1.920 1.925 3,303 -0.07(-3.75%)
Apr 20, 2023 2.000 2.000 1.970 2.000 1,539 +0.00(+0.00%)
Apr 19, 2023 2.020 2.020 2.000 2.000 1,602 -0.04(-1.77%)
Apr 18, 2023 2.020 2.036 2.020 2.036 7,831 +0.02(+0.79%)
Apr 17, 2023 2.026 2.026 2.000 2.020 1,734 -0.04(-1.94%)
Apr 14, 2023 2.040 2.060 2.040 2.060 542 -0.03(-1.25%)
Apr 13, 2023 2.100 2.100 2.086 2.086 23,702 +0.02(+0.77%)
Apr 12, 2023 2.063 2.070 2.063 2.070 2,323 -0.01(-0.48%)
Apr 11, 2023 2.030 2.080 2.010 2.080 3,042 +0.07(+3.28%)
Apr 10, 2023 2.030 2.030 2.014 2.014 476 -0.02(-1.03%)
Apr 06, 2023 1.991 2.035 1.991 2.035 4,294 +0.02(+0.74%)
Apr 05, 2023 2.000 2.030 1.990 2.020 2,957 +0.00(+0.00%)
Apr 04, 2023 2.032 2.044 1.990 2.020 55,414 -0.03(-1.23%)
Apr 03, 2023 2.054 2.057 2.045 2.045 3,892 +0.06(+2.99%)
Mar 31, 2023 2.000 2.013 1.986 1.986 11,202 +0.01(+0.29%)
Mar 30, 2023 1.972 1.980 1.970 1.980 752 +0.01(+0.51%)
Mar 29, 2023 1.970 1.970 1.968 1.970 20,364 +0.04(+2.07%)
Mar 28, 2023 1.930 1.930 1.930 1.930 497 -0.01(-0.52%)
Mar 27, 2023 1.890 1.940 1.890 1.940 672 +0.07(+3.98%)
Mar 24, 2023 1.848 1.890 1.848 1.866 3,598 -0.01(-0.76%)
Mar 23, 2023 1.933 1.933 1.880 1.880 2,285 -0.06(-3.09%)
Mar 22, 2023 1.980 1.980 1.930 1.940 3,684 -0.03(-1.52%)
Mar 21, 2023 1.990 1.990 1.970 1.970 883 +0.03(+1.55%)
Mar 20, 2023 1.930 1.950 1.904 1.940 44,011 +0.07(+3.74%)
Mar 17, 2023 1.875 1.890 1.870 1.870 2,345 -0.07(-3.61%)
Mar 16, 2023 1.950 1.950 1.905 1.940 7,277 -0.01(-0.51%)
Mar 15, 2023 1.958 1.958 1.880 1.950 85,650 -0.10(-4.79%)
Mar 14, 2023 2.122 2.122 2.048 2.048 6,816 -0.06(-2.94%)
Mar 13, 2023 2.000 2.114 2.000 2.110 10,817 +0.10(+5.08%)
Mar 10, 2023 2.093 2.093 2.008 2.008 22,479 -0.00(-0.10%)
Mar 09, 2023 2.210 2.210 2.010 2.010 7,971 -0.11(-5.19%)
Mar 08, 2023 2.120 2.120 2.120 2.120 358 -0.01(-0.47%)
Mar 07, 2023 2.130 2.130 2.130 2.130 729 -0.05(-2.29%)
Mar 06, 2023 2.210 2.210 2.180 2.180 3,678 -0.04(-1.80%)
Mar 03, 2023 2.205 2.220 2.205 2.220 2,368 +0.00(+0.18%)
Mar 02, 2023 2.214 2.216 2.199 2.216 3,123 -0.01(-0.63%)
Mar 01, 2023 2.200 2.230 2.180 2.230 5,005 +0.06(+2.76%)
Feb 28, 2023 2.136 2.170 2.120 2.170 1,160 +0.01(+0.46%)
Feb 27, 2023 2.150 2.165 2.150 2.160 7,233 +0.06(+2.76%)
Feb 24, 2023 2.060 2.102 2.060 2.102 1,626 +0.09(+4.58%)
Feb 23, 2023 2.050 2.050 2.000 2.010 35,379 -0.03(-1.47%)
Feb 22, 2023 2.120 2.120 2.040 2.040 32,782 -0.07(-3.27%)
Feb 21, 2023 2.108 2.120 2.100 2.109 11,096 -0.03(-1.33%)
Feb 17, 2023 2.137 2.137 2.137 2.137 8,082 -0.05(-2.40%)
Feb 16, 2023 2.150 2.204 2.140 2.190 8,031 +0.04(+2.05%)
Feb 15, 2023 2.170 2.190 2.130 2.146 25,344 -0.05(-2.45%)
Feb 14, 2023 2.186 2.200 2.180 2.200 8,301 +0.06(+2.71%)
Feb 13, 2023 2.139 2.142 2.132 2.142 2,322 -0.01(-0.37%)
Feb 10, 2023 2.116 2.150 2.110 2.150 3,576 +0.06(+2.87%)
Feb 09, 2023 2.101 2.101 2.076 2.090 8,827 +0.03(+1.46%)
Feb 08, 2023 2.050 2.060 2.011 2.060 3,606 +0.02(+0.98%)
Feb 07, 2023 2.021 2.049 2.008 2.040 6,841 +0.05(+2.51%)
Feb 06, 2023 1.990 1.990 1.950 1.990 40,903 -0.01(-0.50%)
Feb 03, 2023 2.000 2.024 2.000 2.000 118,680 -0.01(-0.32%)
Feb 02, 2023 2.110 2.120 2.007 2.007 183,340 -0.13(-6.23%)
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.