Canadian Energy (TSX: CEU )

1.220 CAD +0.030 (+2.52%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 1.190 1.220 1.180 1.220 191,746 +0.03(+2.52%)
Nov 26, 2020 1.180 1.200 1.150 1.190 121,357 +0.02(+1.71%)
Nov 25, 2020 1.170 1.180 1.120 1.170 336,907 +0.02(+1.74%)
Nov 24, 2020 1.150 1.180 1.130 1.150 453,999 +0.05(+4.55%)
Nov 23, 2020 1.040 1.270 1.020 1.100 967,513 +0.09(+8.91%)
Nov 20, 2020 0.9900 1.040 0.9900 1.010 271,378 +0.03(+3.06%)
Nov 19, 2020 1.020 1.040 0.8900 0.9800 804,175 -0.01(-1.01%)
Nov 18, 2020 0.9500 1.050 0.9300 0.9900 699,009 +0.04(+4.21%)
Nov 17, 2020 0.9200 0.9500 0.9200 0.9500 327,381 +0.03(+3.26%)
Nov 16, 2020 0.9000 0.9500 0.9000 0.9200 737,607 +0.05(+5.75%)
Nov 13, 2020 0.8900 0.8900 0.8500 0.8700 696,279 +0.05(+6.10%)
Nov 12, 2020 0.8400 0.8500 0.8000 0.8200 492,896 -0.01(-1.20%)
Nov 11, 2020 0.8300 0.8600 0.8000 0.8300 255,049 -0.01(-1.19%)
Nov 10, 2020 0.8500 0.8500 0.7900 0.8400 425,917 +0.00(+0.00%)
Nov 09, 2020 0.7500 0.8900 0.7300 0.8400 589,241 +0.17(+25.37%)
Nov 06, 2020 0.7000 0.7000 0.6700 0.6700 498,818 -0.03(-4.29%)
Nov 05, 2020 0.7300 0.7300 0.6900 0.7000 240,340 -0.02(-2.78%)
Nov 04, 2020 0.6800 0.7200 0.6800 0.7200 164,562 +0.04(+5.88%)
Nov 03, 2020 0.7000 0.7000 0.6700 0.6800 275,541 +0.00(+0.00%)
Nov 02, 2020 0.6600 0.6800 0.6400 0.6800 233,327 +0.04(+6.25%)
Oct 30, 2020 0.7000 0.7000 0.6400 0.6400 645,495 -0.06(-8.57%)
Oct 29, 2020 0.7000 0.7500 0.6700 0.7000 543,491 +0.01(+1.45%)
Oct 28, 2020 0.6800 0.7100 0.6700 0.6900 1,169,571 -0.01(-1.43%)
Oct 27, 2020 0.7000 0.7100 0.6900 0.7000 133,616 +0.00(+0.00%)
Oct 26, 2020 0.7200 0.7200 0.6800 0.7000 410,723 -0.03(-4.11%)
Oct 23, 2020 0.7200 0.7500 0.7100 0.7300 417,483 +0.00(+0.00%)
Oct 22, 2020 0.7400 0.7400 0.7000 0.7300 1,350,090 +0.00(+0.00%)
Oct 21, 2020 0.7400 0.7400 0.7300 0.7300 134,102 -0.01(-1.35%)
Oct 20, 2020 0.7200 0.7400 0.7100 0.7400 276,308 +0.03(+4.23%)
Oct 19, 2020 0.7300 0.7400 0.7100 0.7100 130,846 -0.02(-2.74%)
Oct 16, 2020 0.7400 0.7400 0.7200 0.7300 208,541 -0.01(-1.35%)
Oct 15, 2020 0.7300 0.7500 0.7200 0.7400 581,591 +0.02(+2.78%)
Oct 14, 2020 0.7500 0.7500 0.7100 0.7200 340,844 -0.02(-2.70%)
Oct 13, 2020 0.7300 0.7500 0.7300 0.7400 152,936 +0.01(+1.37%)
Oct 09, 2020 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Oct 08, 2020 0.7400 0.7400 0.7200 0.7200 191,392 -0.02(-2.70%)
Oct 07, 2020 0.7300 0.7400 0.7200 0.7400 36,473 +0.02(+2.78%)
Oct 06, 2020 0.7200 0.7400 0.7100 0.7200 156,872 +0.00(+0.00%)
Oct 05, 2020 0.7400 0.7700 0.7000 0.7200 266,646 -0.02(-2.70%)
Oct 02, 2020 0.7400 0.7500 0.7300 0.7400 178,477 -0.01(-1.33%)
Oct 01, 2020 0.7900 0.8000 0.7400 0.7500 209,783 -0.03(-3.85%)
Sep 30, 2020 0.8000 0.8000 0.7800 0.7800 119,594 -0.01(-1.27%)
Sep 29, 2020 0.8300 0.8300 0.7900 0.7900 177,017 -0.03(-3.66%)
Sep 28, 2020 0.8100 0.8300 0.8000 0.8200 55,628 +0.01(+1.23%)
Sep 25, 2020 0.8100 0.8100 0.7900 0.8100 58,572 -0.01(-1.22%)
Sep 24, 2020 0.7800 0.8200 0.7800 0.8200 188,104 +0.03(+3.80%)
Sep 23, 2020 0.8100 0.8100 0.7900 0.7900 223,825 +0.00(+0.00%)
Sep 22, 2020 0.8000 0.8000 0.7800 0.7900 989,016 +0.00(+0.00%)
Sep 21, 2020 0.8400 0.8400 0.7900 0.7900 386,808 -0.06(-7.06%)
Sep 18, 2020 0.8300 0.8500 0.8200 0.8500 457,983 +0.02(+2.41%)
Sep 17, 2020 0.8600 0.8700 0.8300 0.8300 97,748 -0.01(-1.19%)
Sep 16, 2020 0.8300 0.8700 0.8200 0.8400 267,509 +0.02(+2.44%)
Sep 15, 2020 0.8300 0.8500 0.8200 0.8200 268,565 -0.01(-1.20%)
Sep 14, 2020 0.8400 0.8600 0.8300 0.8300 131,309 -0.01(-1.19%)
Sep 11, 2020 0.8700 0.8700 0.8400 0.8400 138,472 -0.01(-1.18%)
Sep 10, 2020 0.8700 0.8700 0.8500 0.8500 673,122 -0.01(-1.16%)
Sep 09, 2020 0.8700 0.8700 0.8600 0.8600 142,014 -0.02(-2.27%)
Sep 08, 2020 0.9100 0.9100 0.8600 0.8800 359,397 -0.05(-5.38%)
Sep 04, 2020 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Sep 03, 2020 0.9000 0.9300 0.9000 0.9100 402,584 +0.00(+0.00%)
Sep 02, 2020 0.9400 0.9500 0.9100 0.9100 247,492 -0.03(-3.19%)
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.