Canadian Energy (TSX: CEU )

0.8200 CAD +0.0300 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 0.7800 0.8200 0.7800 0.8200 188,104 +0.03(+3.80%)
Sep 23, 2020 0.8100 0.8100 0.7900 0.7900 223,825 +0.00(+0.00%)
Sep 22, 2020 0.8000 0.8000 0.7800 0.7900 989,016 +0.00(+0.00%)
Sep 21, 2020 0.8400 0.8400 0.7900 0.7900 386,808 -0.06(-7.06%)
Sep 18, 2020 0.8300 0.8500 0.8200 0.8500 457,983 +0.02(+2.41%)
Sep 17, 2020 0.8600 0.8700 0.8300 0.8300 97,748 -0.01(-1.19%)
Sep 16, 2020 0.8300 0.8700 0.8200 0.8400 267,509 +0.02(+2.44%)
Sep 15, 2020 0.8300 0.8500 0.8200 0.8200 268,565 -0.01(-1.20%)
Sep 14, 2020 0.8400 0.8600 0.8300 0.8300 131,309 -0.01(-1.19%)
Sep 11, 2020 0.8700 0.8700 0.8400 0.8400 138,472 -0.01(-1.18%)
Sep 10, 2020 0.8700 0.8700 0.8500 0.8500 673,122 -0.01(-1.16%)
Sep 09, 2020 0.8700 0.8700 0.8600 0.8600 142,014 -0.02(-2.27%)
Sep 08, 2020 0.9100 0.9100 0.8600 0.8800 359,397 -0.05(-5.38%)
Sep 04, 2020 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Sep 03, 2020 0.9000 0.9300 0.9000 0.9100 402,584 +0.00(+0.00%)
Sep 02, 2020 0.9400 0.9500 0.9100 0.9100 247,492 -0.03(-3.19%)
Sep 01, 2020 0.9300 0.9400 0.9300 0.9400 157,439 -0.01(-1.05%)
Aug 31, 2020 0.9500 0.9700 0.9200 0.9500 300,375 +0.00(+0.00%)
Aug 28, 2020 0.9700 0.9800 0.9500 0.9500 221,105 -0.04(-4.04%)
Aug 27, 2020 0.9600 1.000 0.9600 0.9900 183,983 +0.00(+0.00%)
Aug 26, 2020 0.9700 0.9900 0.9600 0.9900 207,989 +0.02(+2.06%)
Aug 25, 2020 1.000 1.000 0.9500 0.9700 312,865 -0.04(-3.96%)
Aug 24, 2020 0.9700 1.010 0.9700 1.010 195,093 +0.04(+4.12%)
Aug 21, 2020 0.9300 0.9700 0.9200 0.9700 579,070 +0.04(+4.30%)
Aug 20, 2020 0.9700 0.9700 0.9300 0.9300 300,600 -0.02(-2.11%)
Aug 19, 2020 0.9600 0.9600 0.9500 0.9500 356,987 +0.01(+1.06%)
Aug 18, 2020 0.9200 0.9800 0.9200 0.9400 521,213 +0.00(+0.00%)
Aug 17, 2020 0.9800 0.9800 0.9100 0.9400 635,149 -0.03(-3.09%)
Aug 14, 2020 0.9700 1.000 0.9600 0.9700 1,967,164 +0.01(+1.04%)
Aug 13, 2020 0.9900 1.010 0.9600 0.9600 610,025 -0.02(-2.04%)
Aug 12, 2020 0.9800 1.000 0.9700 0.9800 674,833 +0.01(+1.03%)
Aug 11, 2020 0.9700 1.010 0.9700 0.9700 629,298 +0.01(+1.04%)
Aug 10, 2020 0.9800 0.9900 0.9500 0.9600 1,037,899 +0.01(+1.05%)
Aug 07, 2020 0.9800 0.9800 0.9500 0.9500 99,518 +0.00(+0.00%)
Aug 06, 2020 0.9600 0.9600 0.9500 0.9500 34,870 +0.00(+0.00%)
Aug 05, 2020 0.9500 0.9900 0.9500 0.9500 319,552 -0.01(-1.04%)
Aug 04, 2020 0.9200 0.9800 0.9200 0.9600 187,616 +0.03(+3.23%)
Jul 31, 2020 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jul 30, 2020 0.9400 0.9400 0.9200 0.9300 686,874 -0.03(-3.12%)
Jul 29, 2020 0.9700 0.9700 0.9400 0.9600 197,178 +0.00(+0.00%)
Jul 28, 2020 0.9800 0.9800 0.9200 0.9600 315,016 -0.02(-2.04%)
Jul 27, 2020 1.000 1.000 0.9600 0.9800 229,090 +0.00(+0.00%)
Jul 24, 2020 1.010 1.030 0.9600 0.9800 480,264 -0.03(-2.97%)
Jul 23, 2020 1.050 1.050 1.010 1.010 295,218 -0.05(-4.72%)
Jul 22, 2020 1.080 1.080 1.040 1.060 159,132 -0.02(-1.85%)
Jul 21, 2020 1.030 1.100 1.030 1.080 155,468 +0.05(+4.85%)
Jul 20, 2020 1.070 1.070 1.020 1.030 226,863 -0.04(-3.74%)
Jul 17, 2020 1.040 1.070 1.040 1.070 143,044 +0.02(+1.90%)
Jul 16, 2020 1.050 1.080 1.030 1.050 168,055 -0.02(-1.87%)
Jul 15, 2020 1.040 1.070 1.010 1.070 129,569 +0.01(+0.94%)
Jul 14, 2020 1.050 1.060 1.020 1.060 188,188 +0.01(+0.95%)
Jul 13, 2020 1.060 1.070 1.040 1.050 62,900 -0.01(-0.94%)
Jul 10, 2020 1.000 1.070 1.000 1.060 122,896 +0.02(+1.92%)
Jul 09, 2020 1.020 1.040 0.9900 1.040 771,797 +0.01(+0.97%)
Jul 08, 2020 1.030 1.050 1.000 1.030 152,601 +0.03(+3.00%)
Jul 07, 2020 1.070 1.080 1.000 1.000 336,166 -0.07(-6.54%)
Jul 06, 2020 1.090 1.100 1.050 1.070 195,193 -0.01(-0.93%)
Jul 03, 2020 1.110 1.120 1.070 1.080 40,967 -0.02(-1.82%)
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.