ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CN Energy Group Inc. - Class A Ordinary Shares (NQ:CNEY)

0.9995 -0.0005 (-0.05%)
Streaming Delayed Price Updated: 11:02 AM EST, Mar 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 1.000 1.040 0.9868 1.005 41,855 -0.03(-2.43%)
Feb 26, 2026 0.9700 1.050 0.9439 1.030 562,292 +0.02(+1.98%)
Feb 25, 2026 0.9935 1.035 0.9900 1.010 73,558 +0.01(+1.00%)
Feb 24, 2026 0.9755 1.010 0.9755 1.000 34,103 +0.00(+0.00%)
Feb 23, 2026 0.9600 1.019 0.9183 1.000 663,655 -0.01(-0.99%)
Feb 20, 2026 1.020 1.060 1.010 1.010 29,379 +0.00(+0.00%)
Feb 19, 2026 1.020 1.070 1.010 1.010 39,670 -0.04(-3.81%)
Feb 18, 2026 1.040 1.070 1.030 1.050 192,152 +0.00(+0.00%)
Feb 17, 2026 0.9900 1.095 0.9800 1.050 97,120 +0.05(+5.00%)
Feb 13, 2026 0.9601 1.040 0.9601 1.000 62,231 -0.02(-1.96%)
Feb 12, 2026 1.020 1.045 0.9502 1.020 287,276 -0.01(-0.97%)
Feb 11, 2026 0.9700 1.100 0.9451 1.030 295,097 +0.03(+3.00%)
Feb 10, 2026 1.010 1.030 0.9798 1.000 132,003 -0.05(-4.76%)
Feb 09, 2026 0.9810 1.100 0.9810 1.050 273,256 +0.03(+2.94%)
Feb 06, 2026 0.9950 1.030 0.9574 1.020 209,720 +0.01(+0.99%)
Feb 05, 2026 1.050 1.050 0.9791 1.010 268,155 -0.05(-4.72%)
Feb 04, 2026 1.030 1.060 0.9730 1.060 266,879 +0.03(+2.91%)
Feb 03, 2026 1.000 1.060 0.9220 1.030 409,436 +0.02(+1.98%)
Feb 02, 2026 0.9199 1.020 0.8650 1.010 437,809 +0.00(+0.00%)
Jan 30, 2026 0.8022 1.040 0.7574 1.010 2,223,644 +0.08(+8.95%)
Jan 29, 2026 0.8958 0.9688 0.7600 0.9270 22,009,908 +0.11(+13.28%)
Jan 28, 2026 0.7700 0.8303 0.6696 0.8183 375,353 -0.03(-3.73%)
Jan 27, 2026 0.7500 0.8700 0.6876 0.8500 588,226 -0.03(-3.41%)
Jan 26, 2026 0.6661 0.9679 0.3408 0.8800 15,242,496 +0.08(+9.82%)
Jan 23, 2026 0.4800 0.8200 0.4528 0.8013 45,290,436 +0.31(+64.30%)
Jan 22, 2026 0.4369 0.4914 0.4100 0.4877 260,960 +0.00(+1.01%)
Jan 21, 2026 0.4300 0.5040 0.3133 0.4828 2,075,019 -0.03(-5.33%)
Jan 20, 2026 0.5500 0.5506 0.4900 0.5100 12,188,903 -0.04(-7.37%)
Jan 16, 2026 0.5588 0.6000 0.5400 0.5506 132,152 +0.02(+3.46%)
Jan 15, 2026 0.5700 0.6000 0.5250 0.5322 76,057 -0.04(-6.81%)
Jan 14, 2026 0.5600 0.6019 0.5501 0.5711 57,572 +0.00(+0.49%)
Jan 13, 2026 0.6046 0.6125 0.5622 0.5683 98,328 -0.06(-9.79%)
Jan 12, 2026 0.6500 0.6550 0.6100 0.6300 97,699 -0.03(-4.57%)
Jan 09, 2026 0.7001 0.7125 0.6602 0.6602 47,651 -0.05(-6.99%)
Jan 08, 2026 0.7548 0.7582 0.6651 0.7098 182,322 -0.04(-5.49%)
Jan 07, 2026 0.6413 0.7997 0.6196 0.7510 348,334 +0.11(+17.07%)
Jan 06, 2026 0.6500 0.6500 0.6077 0.6415 36,718 -0.01(-1.31%)
Jan 05, 2026 0.6200 0.6600 0.6000 0.6500 100,179 +0.02(+3.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.