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

Canadian Energy (TSX: CEU )

6.790 +0.030 (+0.44%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2020 1.080 1.120 1.000 1.010 4,777,848 -0.12(-10.62%)
May 28, 2020 1.110 1.140 1.070 1.130 207,810 +0.02(+1.80%)
May 27, 2020 1.170 1.170 1.060 1.110 585,899 -0.06(-5.13%)
May 26, 2020 1.090 1.200 1.090 1.170 644,758 +0.07(+6.36%)
May 25, 2020 1.050 1.100 1.040 1.100 170,993 +0.04(+3.77%)
May 22, 2020 1.080 1.080 1.010 1.060 384,072 -0.01(-0.93%)
May 21, 2020 1.040 1.070 0.9800 1.070 527,704 +0.08(+8.08%)
May 20, 2020 1.040 1.110 0.9700 0.9900 850,203 +0.01(+1.02%)
May 19, 2020 1.050 1.060 0.9500 0.9800 259,207 +0.03(+3.16%)
May 15, 2020 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
May 14, 2020 1.060 1.060 0.9300 0.9800 292,821 -0.03(-2.97%)
May 13, 2020 1.090 1.090 0.9800 1.010 250,739 -0.08(-7.34%)
May 12, 2020 1.150 1.170 1.070 1.090 479,141 +0.01(+0.93%)
May 11, 2020 1.100 1.100 1.050 1.080 58,120 +0.00(+0.00%)
May 08, 2020 1.090 1.100 1.060 1.080 132,694 +0.02(+1.89%)
May 07, 2020 1.090 1.090 1.050 1.060 179,535 +0.01(+0.95%)
May 06, 2020 1.130 1.130 1.020 1.050 273,991 -0.10(-8.70%)
May 05, 2020 1.150 1.200 1.120 1.150 231,440 +0.03(+2.68%)
May 04, 2020 1.100 1.130 1.050 1.120 109,333 +0.00(+0.00%)
May 01, 2020 1.100 1.130 1.060 1.120 196,875 -0.05(-4.27%)
Apr 30, 2020 1.140 1.190 1.090 1.170 612,147 +0.05(+4.46%)
Apr 29, 2020 1.040 1.130 1.000 1.120 250,656 +0.10(+9.80%)
Apr 28, 2020 0.8100 1.020 0.8100 1.020 382,780 +0.17(+20.00%)
Apr 27, 2020 0.8200 0.8600 0.8100 0.8500 469,420 -0.01(-1.16%)
Apr 24, 2020 0.8700 0.8700 0.7900 0.8600 853,320 +0.02(+2.38%)
Apr 23, 2020 0.8600 0.9100 0.8300 0.8400 389,846 +0.01(+1.20%)
Apr 22, 2020 0.8000 0.8500 0.8000 0.8300 331,057 +0.01(+1.22%)
Apr 21, 2020 0.8600 0.8800 0.7400 0.8200 2,660,031 -0.08(-8.89%)
Apr 20, 2020 0.9300 0.9500 0.8500 0.9000 447,356 -0.05(-5.26%)
Apr 17, 2020 0.9700 0.9800 0.9300 0.9500 532,641 -0.03(-3.06%)
Apr 16, 2020 0.9900 1.020 0.9400 0.9800 272,744 +0.00(+0.00%)
Apr 15, 2020 1.000 1.000 0.9300 0.9800 766,753 -0.07(-6.67%)
Apr 14, 2020 1.060 1.060 1.000 1.050 365,630 -0.02(-1.87%)
Apr 13, 2020 1.040 1.110 1.020 1.070 394,880 +0.02(+1.90%)
Apr 09, 2020 1.050 1.050 1.050 0 -0.07(-6.25%)
Apr 08, 2020 0.9500 1.120 0.9500 1.120 384,513 +0.18(+19.15%)
Apr 07, 2020 0.9100 0.9600 0.9000 0.9400 262,795 +0.05(+5.62%)
Apr 06, 2020 0.9000 0.9500 0.8500 0.8900 168,959 +0.01(+1.14%)
Apr 03, 2020 0.8000 0.9000 0.8000 0.8800 542,602 +0.12(+15.79%)
Apr 02, 2020 0.7300 0.8200 0.7100 0.7600 477,512 +0.08(+11.76%)
Apr 01, 2020 0.7700 0.7700 0.6800 0.6800 228,525 -0.13(-16.05%)
Mar 31, 2020 0.6400 0.8100 0.6400 0.8100 728,476 +0.19(+30.65%)
Mar 30, 2020 0.6100 0.6500 0.5900 0.6200 230,830 +0.04(+6.90%)
Mar 27, 2020 0.6200 0.6400 0.5300 0.5800 747,366 -0.03(-4.92%)
Mar 26, 2020 0.6500 0.6600 0.6000 0.6100 669,114 -0.04(-6.15%)
Mar 25, 2020 0.6400 0.6800 0.5700 0.6500 2,283,791 +0.02(+3.17%)
Mar 24, 2020 0.7000 0.7300 0.6100 0.6300 1,325,843 -0.03(-4.55%)
Mar 23, 2020 0.7500 0.7600 0.6500 0.6600 325,383 -0.10(-13.16%)
Mar 20, 2020 0.8100 0.8500 0.7100 0.7600 605,377 -0.01(-1.30%)
Mar 19, 2020 0.8700 0.9000 0.7600 0.7700 516,966 -0.03(-3.75%)
Mar 18, 2020 0.7500 0.8500 0.6900 0.8000 871,441 +0.00(+0.00%)
Mar 17, 2020 0.7600 0.8500 0.7000 0.8000 1,221,659 +0.05(+6.67%)
Mar 16, 2020 0.8900 0.8900 0.7400 0.7500 1,205,446 -0.23(-23.47%)
Mar 13, 2020 0.9200 0.9800 0.7800 0.9800 4,932,382 +0.06(+6.52%)
Mar 12, 2020 0.8300 0.9500 0.8300 0.9200 1,597,897 -0.06(-6.12%)
Mar 11, 2020 1.130 1.170 0.9700 0.9800 801,070 -0.20(-16.95%)
Mar 10, 2020 1.210 1.340 1.080 1.180 1,859,507 -0.02(-1.67%)
Mar 09, 2020 1.230 1.300 1.090 1.200 2,453,833 -0.66(-35.48%)
Mar 06, 2020 1.900 1.910 1.810 1.860 885,580 -0.08(-4.12%)
Mar 05, 2020 1.970 2.010 1.940 1.940 330,820 -0.08(-3.96%)
Mar 04, 2020 2.020 2.020 1.960 2.020 1,011,263 +0.03(+1.51%)
Mar 03, 2020 2.050 2.060 1.960 1.990 318,471 -0.06(-2.93%)
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.