Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Canadian Energy (TSX: CEU ) 7.640 +0.080 (+1.06%) Streaming Delayed Price Updated: 3:00 PM EDT, Sep 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 03, 2024 7.860 7.900 7.490 7.560 768,507 -0.44(-5.50%) Aug 30, 2024 8.000 0 -0.09(-1.11%) Aug 29, 2024 7.960 8.120 7.830 8.090 585,043 +0.23(+2.93%) Aug 28, 2024 7.860 7.940 7.770 7.860 560,660 -0.06(-0.76%) Aug 27, 2024 8.040 8.050 7.860 7.920 795,001 -0.22(-2.70%) Aug 26, 2024 7.800 8.150 7.750 8.140 790,389 +0.35(+4.49%) Aug 23, 2024 7.690 7.870 7.690 7.790 485,607 +0.14(+1.83%) Aug 22, 2024 7.710 7.720 7.620 7.650 462,723 +0.00(+0.00%) Aug 21, 2024 7.670 7.760 7.600 7.650 580,482 -0.02(-0.26%) Aug 20, 2024 7.860 7.910 7.640 7.670 593,599 -0.19(-2.42%) Aug 19, 2024 7.820 7.980 7.780 7.860 668,679 +0.04(+0.51%) Aug 16, 2024 7.770 7.840 7.620 7.820 836,176 -0.05(-0.64%) Aug 15, 2024 7.740 7.940 7.660 7.870 802,412 +0.18(+2.34%) Aug 14, 2024 7.630 7.750 7.610 7.690 520,395 +0.03(+0.39%) Aug 13, 2024 7.860 7.860 7.500 7.660 849,987 -0.20(-2.54%) Aug 12, 2024 7.690 7.990 7.690 7.860 793,853 +0.19(+2.48%) Aug 09, 2024 8.060 8.200 7.310 7.670 988,055 +0.15(+1.99%) Aug 08, 2024 7.360 7.580 7.310 7.520 709,030 +0.22(+3.01%) Aug 07, 2024 7.380 7.520 7.230 7.300 1,055,456 +0.03(+0.41%) Aug 06, 2024 7.410 7.520 6.570 7.270 1,157,133 -0.50(-6.44%) Aug 02, 2024 7.770 0 -0.43(-5.24%) Aug 01, 2024 8.260 8.350 8.150 8.200 1,114,082 -0.06(-0.73%) Jul 31, 2024 8.250 8.290 8.150 8.260 636,894 +0.06(+0.73%) Jul 30, 2024 8.050 8.260 8.050 8.200 519,661 +0.14(+1.74%) Jul 29, 2024 8.110 8.220 7.970 8.060 533,484 -0.03(-0.37%) Jul 26, 2024 8.050 8.160 7.960 8.090 466,237 +0.07(+0.87%) Jul 25, 2024 7.900 8.050 7.690 8.020 873,918 +0.38(+4.97%) Jul 24, 2024 7.870 7.880 7.640 7.640 637,312 -0.20(-2.55%) Jul 23, 2024 7.860 7.980 7.770 7.840 519,194 -0.05(-0.63%) Jul 22, 2024 7.850 8.010 7.800 7.890 356,488 -0.01(-0.13%) Jul 19, 2024 7.800 8.090 7.710 7.900 677,842 +0.01(+0.13%) Jul 18, 2024 7.670 7.910 7.660 7.890 701,413 +0.21(+2.73%) Jul 17, 2024 7.620 7.870 7.620 7.680 461,557 +0.07(+0.92%) Jul 16, 2024 7.530 7.680 7.470 7.610 615,580 +0.05(+0.66%) Jul 15, 2024 7.500 7.630 7.420 7.560 523,943 +0.08(+1.07%) Jul 12, 2024 7.450 7.490 7.270 7.480 560,186 +0.09(+1.22%) Jul 11, 2024 7.820 7.820 7.350 7.390 767,429 -0.41(-5.26%) Jul 10, 2024 7.550 7.860 7.510 7.800 674,341 +0.29(+3.86%) Jul 09, 2024 7.570 7.590 7.450 7.510 400,544 -0.10(-1.31%) Jul 08, 2024 7.490 7.640 7.480 7.610 447,097 +0.11(+1.47%) Jul 05, 2024 7.630 7.630 7.420 7.500 336,715 -0.11(-1.45%) Jul 04, 2024 7.560 7.650 7.530 7.610 114,519 +0.08(+1.06%) Jul 03, 2024 7.490 7.600 7.470 7.530 450,227 +0.04(+0.53%) 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.