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

Canadian Energy (OP: CESDF )

4.790 +0.070 (+1.48%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 28, 2024 3.542 3.542 3.470 3.470 4,447 +0.04(+1.17%)
Mar 27, 2024 3.432 3.432 3.415 3.430 12,722 -0.09(-2.56%)
Mar 25, 2024 3.520 54 +0.09(+2.62%)
Mar 22, 2024 3.460 3.460 3.424 3.430 6,350 -0.05(-1.44%)
Mar 21, 2024 3.475 3.480 3.475 3.480 805 -0.02(-0.49%)
Mar 20, 2024 3.480 3.497 3.480 3.497 992 +0.01(+0.37%)
Mar 19, 2024 3.470 3.490 3.468 3.484 1,780 -0.02(-0.51%)
Mar 18, 2024 3.477 3.502 3.477 3.502 6,244 -0.02(-0.45%)
Mar 15, 2024 3.518 3.518 3.518 3.518 1,012 +0.03(+0.76%)
Mar 14, 2024 3.510 3.510 3.491 3.491 11,626 -0.01(-0.25%)
Mar 13, 2024 3.517 3.517 3.500 3.500 2,689 -0.01(-0.28%)
Mar 12, 2024 3.550 3.550 3.510 3.510 10,830 +0.02(+0.48%)
Mar 11, 2024 3.520 3.520 3.480 3.493 3,800 -0.02(-0.44%)
Mar 08, 2024 3.500 3.580 3.490 3.509 1,769 -0.06(-1.77%)
Mar 07, 2024 3.491 3.572 3.491 3.572 10,686 +0.09(+2.64%)
Mar 06, 2024 3.540 3.540 3.480 3.480 5,875 -0.09(-2.52%)
Mar 05, 2024 3.540 3.570 3.535 3.570 3,381 +0.02(+0.56%)
Mar 04, 2024 3.540 3.582 3.500 3.550 16,988 +0.00(+0.14%)
Mar 01, 2024 3.420 3.545 3.250 3.545 15,149 +0.38(+12.09%)
Feb 29, 2024 3.136 3.202 3.127 3.163 2,553 +0.03(+0.83%)
Feb 28, 2024 3.200 3.210 3.136 3.136 10,441 -0.06(-1.98%)
Feb 27, 2024 3.110 3.220 3.110 3.200 3,654 +0.09(+2.94%)
Feb 26, 2024 3.100 3.108 3.100 3.108 3,563 +0.05(+1.75%)
Feb 23, 2024 3.071 3.071 3.055 3.055 848 -0.00(-0.16%)
Feb 22, 2024 3.080 3.080 3.060 3.060 991 -0.01(-0.33%)
Feb 21, 2024 3.070 3.070 3.070 3.070 379 +0.01(+0.33%)
Feb 20, 2024 3.060 3.076 3.057 3.060 6,158 +0.06(+2.00%)
Feb 14, 2024 3.000 0 +0.01(+0.33%)
Feb 13, 2024 3.000 3.000 2.990 2.990 637 -0.06(-2.03%)
Feb 12, 2024 3.065 3.065 3.042 3.052 1,778 -0.01(-0.26%)
Feb 09, 2024 3.100 3.100 3.060 3.060 8,125 -0.04(-1.29%)
Feb 08, 2024 3.100 3.100 3.100 3.100 1,451 +0.12(+3.92%)
Feb 06, 2024 2.983 1,009 +0.15(+5.22%)
Feb 05, 2024 2.880 2.946 2.835 2.835 7,221 -0.10(-3.24%)
Feb 02, 2024 2.970 2.972 2.930 2.930 11,260 -0.09(-2.88%)
Feb 01, 2024 3.017 3.017 3.017 3.017 526 -0.00(-0.10%)
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%)
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.