Stock Quote

Canadian Energy (TSX: CEU )

1.760 CAD -0.030 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 1.810 1.830 1.730 1.760 315,919 -0.03(-1.68%)
Dec 02, 2021 1.800 1.840 1.760 1.790 260,640 -0.02(-1.10%)
Dec 01, 2021 1.830 1.910 1.800 1.810 1,376,771 +0.03(+1.69%)
Nov 30, 2021 1.910 1.910 1.780 1.780 590,247 -0.13(-6.81%)
Nov 29, 2021 1.980 2.010 1.910 1.910 324,181 -0.04(-2.05%)
Nov 26, 2021 1.910 1.980 1.900 1.950 532,984 -0.09(-4.41%)
Nov 25, 2021 2.050 2.070 2.030 2.040 159,390 +0.01(+0.49%)
Nov 24, 2021 1.980 2.050 1.970 2.030 248,230 +0.04(+2.01%)
Nov 23, 2021 1.960 2.040 1.950 1.990 1,425,985 +0.05(+2.58%)
Nov 22, 2021 1.930 1.970 1.890 1.940 352,296 +0.01(+0.52%)
Nov 19, 2021 1.930 1.940 1.880 1.930 498,002 -0.03(-1.53%)
Nov 18, 2021 2.040 2.040 1.940 1.960 643,953 -0.03(-1.51%)
Nov 17, 2021 2.100 2.120 1.980 1.990 550,616 -0.12(-5.69%)
Nov 16, 2021 2.130 2.140 2.080 2.110 272,550 +0.00(+0.00%)
Nov 15, 2021 2.110 2.140 2.060 2.110 510,127 +0.02(+0.96%)
Nov 12, 2021 2.100 2.110 2.040 2.090 972,834 +0.12(+6.09%)
Nov 11, 2021 1.950 1.980 1.930 1.970 346,950 +0.02(+1.03%)
Nov 10, 2021 2.050 1.950 443,040 -0.11(-5.34%)
Nov 09, 2021 2.050 2.060 1.980 2.060 320,729 +0.01(+0.49%)
Nov 08, 2021 2.070 2.090 2.020 2.050 480,089 +0.01(+0.49%)
Nov 05, 2021 2.000 2.070 1.940 2.040 475,276 +0.05(+2.51%)
Nov 04, 2021 2.050 2.050 1.960 1.990 273,377 -0.02(-1.00%)
Nov 03, 2021 2.010 2.060 2.010 2.010 369,380 -0.02(-0.99%)
Nov 02, 2021 2.000 2.050 1.960 2.030 414,265 +0.05(+2.53%)
Nov 01, 2021 1.950 2.000 1.910 1.980 660,278 +0.05(+2.59%)
Oct 29, 2021 2.010 2.010 1.920 1.930 487,254 -0.09(-4.46%)
Oct 28, 2021 1.960 2.030 1.900 2.020 444,710 +0.06(+3.06%)
Oct 27, 2021 2.030 2.030 1.950 1.960 511,316 -0.09(-4.39%)
Oct 26, 2021 2.060 2.050 283,560 -0.01(-0.49%)
Oct 25, 2021 2.090 2.100 2.030 2.060 448,016 -0.01(-0.48%)
Oct 22, 2021 2.040 2.080 2.000 2.070 404,536 +0.02(+0.98%)
Oct 21, 2021 2.100 2.110 1.990 2.050 391,055 -0.07(-3.30%)
Oct 20, 2021 2.080 2.140 2.040 2.120 429,410 +0.03(+1.44%)
Oct 19, 2021 2.120 2.140 2.080 2.090 294,641 -0.03(-1.42%)
Oct 18, 2021 2.210 2.210 2.100 2.120 656,584 -0.06(-2.75%)
Oct 15, 2021 2.240 2.240 2.160 2.180 616,385 -0.02(-0.91%)
Oct 14, 2021 2.150 2.230 2.100 2.200 3,867,128 +0.08(+3.77%)
Oct 13, 2021 2.100 2.120 2.070 2.120 604,434 +0.02(+0.95%)
Oct 12, 2021 2.120 2.120 2.060 2.100 1,721,278 +0.02(+0.96%)
Oct 08, 2021 2.080 2.080 2.080 0 +0.10(+5.05%)
Oct 07, 2021 1.920 1.980 1.900 1.980 2,192,414 +0.07(+3.66%)
Oct 06, 2021 1.910 1.920 1.860 1.910 449,216 -0.01(-0.52%)
Oct 05, 2021 1.930 1.960 1.890 1.920 1,313,401 +0.03(+1.59%)
Oct 04, 2021 1.870 1.920 1.850 1.890 835,335 +0.04(+2.16%)
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.