Stock Quote

Canadian Energy (TSX: CEU )

2.290 CAD +0.110 (+5.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 2.160 2.350 2.160 2.290 1,220,056 +0.11(+5.05%)
Jan 13, 2022 2.180 2.220 2.130 2.180 948,958 +0.02(+0.93%)
Jan 12, 2022 2.130 2.200 2.110 2.160 1,220,938 +0.04(+1.89%)
Jan 11, 2022 2.080 2.150 2.080 2.120 1,801,476 +0.07(+3.41%)
Jan 10, 2022 2.060 2.080 2.020 2.050 185,526 -0.01(-0.49%)
Jan 07, 2022 2.060 2.090 2.040 2.060 288,612 +0.00(+0.00%)
Jan 06, 2022 2.040 2.100 2.020 2.060 260,781 +0.04(+1.98%)
Jan 05, 2022 2.100 2.130 2.010 2.020 389,891 -0.07(-3.35%)
Jan 04, 2022 2.070 2.090 2.050 2.090 302,062 +0.06(+2.96%)
Dec 31, 2021 2.030 2.030 2.030 0 +0.04(+2.01%)
Dec 30, 2021 2.010 2.040 1.990 1.990 104,316 -0.04(-1.97%)
Dec 29, 2021 2.010 2.050 2.000 2.030 361,192 +0.02(+1.00%)
Dec 24, 2021 2.010 2.010 2.010 0 +0.03(+1.52%)
Dec 23, 2021 1.950 2.000 1.940 1.980 287,462 +0.03(+1.54%)
Dec 22, 2021 1.900 1.970 1.900 1.950 188,840 +0.05(+2.63%)
Dec 21, 2021 1.840 1.920 1.820 1.900 244,291 +0.09(+4.97%)
Dec 20, 2021 1.760 1.820 1.740 1.810 303,258 -0.01(-0.55%)
Dec 17, 2021 1.770 1.820 1.750 1.820 292,258 +0.03(+1.68%)
Dec 16, 2021 1.820 1.860 1.780 1.790 182,615 +0.00(+0.00%)
Dec 15, 2021 1.800 1.810 1.720 1.790 255,698 -0.01(-0.56%)
Dec 14, 2021 1.780 1.830 1.760 1.800 235,483 +0.01(+0.56%)
Dec 13, 2021 1.850 1.850 1.790 1.790 191,251 -0.06(-3.24%)
Dec 10, 2021 1.910 1.920 1.850 1.850 269,613 -0.06(-3.14%)
Dec 09, 2021 1.890 1.920 1.880 1.910 425,789 +0.00(+0.00%)
Dec 08, 2021 1.890 1.910 1.870 1.910 105,619 +0.02(+1.06%)
Dec 07, 2021 1.880 1.930 1.870 1.890 302,084 +0.03(+1.61%)
Dec 06, 2021 1.800 1.860 1.750 1.860 473,820 +0.10(+5.68%)
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%)
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.