Canadian Energy (OP: CESDF )

Date	Open	High	Low	Close	Volume	Change (%)
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.