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

Canadian Energy (OP: CESDF )

6.788 -0.155 (-2.24%)
Streaming Delayed Price Updated: 3:08 PM EST, Nov 25, 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 (%)
Nov 22, 2024 6.900 6.944 6.900 6.944 1,238 +0.10(+1.50%)
Nov 21, 2024 6.910 6.910 6.841 6.841 7,215 +0.03(+0.40%)
Nov 20, 2024 6.500 6.814 6.445 6.814 10,006 +0.39(+6.09%)
Nov 19, 2024 6.350 6.460 6.350 6.423 3,505 +0.01(+0.23%)
Nov 18, 2024 6.336 6.460 6.300 6.409 36,507 +0.04(+0.68%)
Nov 15, 2024 6.430 6.479 6.365 6.365 4,530 -0.09(-1.47%)
Nov 14, 2024 6.430 6.485 6.430 6.460 10,679 +0.06(+0.98%)
Nov 13, 2024 6.400 6.410 6.390 6.397 4,169 -0.07(-1.13%)
Nov 12, 2024 6.645 6.645 6.470 6.470 5,414 -0.09(-1.37%)
Nov 11, 2024 6.500 6.560 6.498 6.560 59,830 +0.11(+1.71%)
Nov 08, 2024 6.680 6.750 6.450 6.450 39,812 -0.29(-4.30%)
Nov 07, 2024 6.215 6.785 6.155 6.740 52,197 +0.65(+10.67%)
Nov 06, 2024 6.023 6.090 5.978 6.090 6,362 +0.16(+2.70%)
Nov 05, 2024 5.830 6.000 5.790 5.930 6,189 +0.04(+0.68%)
Nov 04, 2024 5.917 5.949 5.890 5.890 16,691 +0.12(+2.08%)
Nov 01, 2024 5.800 5.920 5.770 5.770 4,278 +0.02(+0.35%)
Oct 31, 2024 5.640 5.750 5.640 5.750 908 +0.13(+2.31%)
Oct 30, 2024 5.573 5.620 5.573 5.620 3,812 +0.30(+5.57%)
Oct 29, 2024 5.380 5.417 5.300 5.324 2,825 -0.14(-2.50%)
Oct 28, 2024 5.480 5.514 5.370 5.460 22,000 -0.19(-3.30%)
Oct 25, 2024 5.534 5.655 5.534 5.646 5,430 +0.12(+2.11%)
Oct 24, 2024 5.290 5.530 5.290 5.530 1,190 +0.24(+4.54%)
Oct 23, 2024 5.350 5.350 5.290 5.290 4,491 -0.20(-3.59%)
Oct 22, 2024 5.190 5.670 5.190 5.487 5,085 -0.04(-0.78%)
Oct 21, 2024 5.587 5.631 5.520 5.530 24,813 -0.09(-1.65%)
Oct 18, 2024 5.680 5.680 5.544 5.622 5,985 -0.06(-1.01%)
Oct 17, 2024 5.760 5.760 5.670 5.680 7,320 -0.02(-0.30%)
Oct 16, 2024 5.660 5.710 5.660 5.697 2,703 +0.12(+2.19%)
Oct 15, 2024 5.549 5.600 5.478 5.575 23,166 -0.20(-3.46%)
Oct 14, 2024 5.620 5.775 5.450 5.775 8,781 +0.02(+0.38%)
Oct 11, 2024 5.753 5.800 5.753 5.753 576 +0.00(+0.05%)
Oct 10, 2024 5.765 5.765 5.750 5.750 610 +0.09(+1.59%)
Oct 09, 2024 5.660 5.660 5.660 5.660 266 -0.07(-1.22%)
Oct 08, 2024 5.617 5.730 5.617 5.730 11,268 -0.07(-1.21%)
Oct 07, 2024 5.840 5.870 5.800 5.800 3,156 +0.00(+0.09%)
Oct 04, 2024 5.200 5.795 5.200 5.795 3,899 +0.01(+0.26%)
Oct 03, 2024 5.810 5.810 5.779 5.780 4,847 +0.25(+4.43%)
Oct 02, 2024 5.535 5.535 5.535 5.535 2,620 -0.08(-1.51%)
Oct 01, 2024 5.573 5.620 5.573 5.620 3,025 +0.02(+0.36%)
Sep 30, 2024 5.540 5.600 5.430 5.600 787 +0.14(+2.56%)
Sep 27, 2024 5.480 5.480 5.457 5.460 8,048 +0.08(+1.49%)
Sep 26, 2024 5.564 5.640 5.266 5.380 11,604 -0.28(-4.95%)
Sep 25, 2024 5.739 5.840 5.660 5.660 9,397 -0.21(-3.58%)
Sep 24, 2024 5.700 5.870 5.700 5.870 6,607 +0.20(+3.60%)
Sep 23, 2024 5.660 5.733 5.627 5.666 8,117 +0.01(+0.22%)
Sep 20, 2024 5.574 5.654 5.574 5.654 2,726 +0.13(+2.29%)
Sep 19, 2024 5.442 5.545 5.441 5.527 8,412 +0.04(+0.67%)
Sep 18, 2024 5.450 5.490 5.370 5.490 4,010 +0.11(+2.07%)
Sep 17, 2024 5.390 5.390 5.378 5.378 1,380 +0.05(+0.91%)
Sep 16, 2024 5.363 5.363 5.330 5.330 5,298 +0.00(+0.00%)
Sep 13, 2024 5.353 5.353 5.290 5.330 4,778 +0.01(+0.19%)
Sep 12, 2024 5.360 5.370 5.320 5.320 7,747 +0.02(+0.38%)
Sep 11, 2024 5.200 5.315 5.200 5.300 4,947 +0.01(+0.19%)
Sep 10, 2024 5.247 5.290 5.120 5.290 13,493 -0.05(-0.94%)
Sep 09, 2024 5.640 5.640 5.200 5.340 7,070 +0.02(+0.38%)
Sep 06, 2024 5.550 5.550 5.320 5.320 12,197 -0.35(-6.22%)
Sep 05, 2024 5.720 5.720 5.673 5.673 1,881 +0.04(+0.76%)
Sep 04, 2024 5.660 5.660 5.600 5.630 9,337 +0.04(+0.77%)
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.