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 (%)
Aug 31, 2023 2.710 2.724 2.708 2.720 4,231 +0.01(+0.44%)
Aug 30, 2023 2.704 2.708 2.704 2.708 400 +0.02(+0.67%)
Aug 29, 2023 2.715 2.722 2.690 2.690 7,698 +0.03(+1.01%)
Aug 28, 2023 2.636 2.664 2.636 2.663 41,776 +0.01(+0.49%)
Aug 25, 2023 2.650 2.670 2.650 2.650 2,220 +0.00(+0.00%)
Aug 24, 2023 2.610 2.650 2.610 2.650 15,565 +0.04(+1.53%)
Aug 23, 2023 2.600 2.650 2.600 2.610 35,418 -0.02(-0.95%)
Aug 22, 2023 2.557 2.635 2.557 2.635 14,820 +0.07(+2.57%)
Aug 21, 2023 2.580 2.582 2.567 2.569 9,566 +0.01(+0.35%)
Aug 18, 2023 2.612 2.612 2.560 2.560 1,613 -0.05(-1.92%)
Aug 17, 2023 2.600 2.613 2.580 2.610 11,495 +0.03(+1.16%)
Aug 16, 2023 2.570 2.598 2.540 2.580 21,326 +0.07(+2.79%)
Aug 15, 2023 2.517 2.532 2.490 2.510 43,164 +0.02(+0.97%)
Aug 14, 2023 2.395 2.486 2.364 2.486 29,359 +0.11(+4.45%)
Aug 11, 2023 2.320 2.400 2.320 2.380 30,063 +0.17(+7.66%)
Aug 10, 2023 2.240 2.240 2.200 2.211 8,301 -0.03(-1.31%)
Aug 09, 2023 2.170 2.242 2.170 2.240 55,675 +0.07(+3.23%)
Aug 08, 2023 2.154 2.170 2.154 2.170 7,101 -0.02(-0.69%)
Aug 07, 2023 2.185 2.185 2.185 2.185 2,028 +0.00(+0.23%)
Aug 04, 2023 2.168 2.182 2.168 2.180 23,658 +0.00(+0.18%)
Aug 03, 2023 2.160 2.176 2.160 2.176 1,509 +0.05(+2.45%)
Aug 01, 2023 2.124 60 -0.00(-0.19%)
Jul 31, 2023 2.128 2.128 2.128 2.128 455 +0.03(+1.33%)
Jul 28, 2023 2.100 2.101 2.100 2.100 6,679 +0.00(+0.00%)
Jul 27, 2023 1.970 2.100 1.970 2.100 5,369 +0.03(+1.45%)
Jul 26, 2023 2.068 2.077 2.068 2.070 14,269 -0.02(-0.97%)
Jul 25, 2023 2.040 2.090 2.033 2.090 23,298 +0.04(+1.86%)
Jul 24, 2023 2.045 2.052 2.000 2.052 1,386 +0.01(+0.49%)
Jul 21, 2023 2.060 2.060 2.042 2.042 7,755 -0.02(-0.87%)
Jul 20, 2023 2.060 2.090 2.060 2.060 1,088 -0.01(-0.48%)
Jul 19, 2023 2.058 2.070 2.058 2.070 1,266 +0.04(+1.97%)
Jul 18, 2023 2.010 2.070 1.990 2.030 3,510 +0.04(+1.96%)
Jul 17, 2023 1.994 2.000 1.991 1.991 8,046 -0.06(-2.88%)
Jul 14, 2023 2.050 2.050 2.050 2.050 2,621 -0.01(-0.49%)
Jul 13, 2023 2.060 2.060 2.060 2.060 12,500 -0.02(-0.72%)
Jul 12, 2023 2.058 2.076 2.058 2.075 1,603 +0.04(+2.14%)
Jul 11, 2023 2.030 2.040 2.030 2.031 34,459 +0.02(+1.07%)
Jul 10, 2023 2.010 2.030 2.010 2.010 5,655 -0.01(-0.25%)
Jul 07, 2023 2.012 2.015 2.012 2.015 423 +0.10(+4.95%)
Jul 06, 2023 1.920 1.920 1.920 1.920 10,000 -0.03(-1.44%)
Jul 05, 2023 1.967 2.000 1.948 1.948 2,546 +0.14(+7.62%)
Jul 03, 2023 1.800 1.810 1.800 1.810 7,665 -0.17(-8.68%)
Jun 30, 2023 1.966 1.984 1.952 1.982 30,899 +0.09(+4.54%)
Jun 29, 2023 1.896 1.896 1.896 1.896 187 +0.02(+0.85%)
Jun 27, 2023 1.880 25 +0.02(+1.18%)
Jun 26, 2023 1.880 1.880 1.850 1.858 11,804 +0.01(+0.65%)
Jun 23, 2023 1.830 1.846 1.830 1.846 455 -0.04(-2.33%)
Jun 22, 2023 1.915 1.915 1.890 1.890 1,129 +0.00(+0.00%)
Jun 21, 2023 1.890 1.890 1.890 1.890 110 +0.04(+2.16%)
Jun 20, 2023 1.829 1.850 1.829 1.850 9,673 -0.02(-1.28%)
Jun 16, 2023 1.863 1.876 1.863 1.874 662 -0.02(-0.85%)
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.