Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.710	2.910	2.710	2.900	539,226	+0.16(+5.84%)
Jan 30, 2023	2.760	2.850	2.720	2.740	468,864	-0.04(-1.44%)
Jan 27, 2023	2.830	2.880	2.780	2.780	278,047	-0.06(-2.11%)
Jan 26, 2023	2.800	2.860	2.770	2.840	376,203	+0.06(+2.16%)
Jan 25, 2023	2.740	2.790	2.710	2.780	234,580	+0.01(+0.36%)
Jan 24, 2023	2.820	2.820	2.720	2.770	363,471	-0.05(-1.77%)
Jan 23, 2023	2.810	2.820	2.780	2.820	186,089	+0.01(+0.36%)
Jan 20, 2023	2.800	2.850	2.750	2.810	367,504	+0.00(+0.00%)
Jan 19, 2023	2.750	2.810	2.710	2.810	207,004	+0.07(+2.55%)
Jan 18, 2023	2.830	2.900	2.740	2.740	391,073	-0.07(-2.49%)
Jan 17, 2023	2.740	2.830	2.720	2.810	271,497	+0.07(+2.55%)
Jan 16, 2023	2.730	2.780	2.710	2.740	187,765	-0.04(-1.44%)
Jan 13, 2023	2.720	2.780	2.700	2.780	213,584	+0.06(+2.21%)
Jan 12, 2023	2.660	2.740	2.660	2.720	516,087	+0.08(+3.03%)
Jan 11, 2023	2.650	2.650	2.610	2.640	278,350	+0.01(+0.38%)
Jan 10, 2023	2.680	2.690	2.590	2.630	556,889	-0.05(-1.87%)
Jan 09, 2023	2.660	2.740	2.660	2.680	336,072	+0.03(+1.13%)
Jan 06, 2023	2.690	2.710	2.650	2.650	150,242	-0.01(-0.38%)
Jan 05, 2023	2.570	2.680	2.560	2.660	287,759	+0.07(+2.70%)
Jan 04, 2023	2.550	2.630	2.530	2.590	230,817	-0.03(-1.15%)
Jan 03, 2023	2.750	2.770	2.580	2.620	432,765	-0.14(-5.07%)
Dec 30, 2022				2.760	0	+0.02(+0.73%)
Dec 29, 2022	2.720	2.780	2.720	2.740	205,515	-0.01(-0.36%)
Dec 28, 2022	2.800	2.800	2.710	2.750	199,781	-0.07(-2.48%)
Dec 23, 2022				2.820	0	+0.07(+2.55%)
Dec 22, 2022	2.810	2.810	2.680	2.750	392,363	-0.08(-2.83%)
Dec 21, 2022	2.760	2.840	2.750	2.830	469,107	+0.12(+4.43%)
Dec 20, 2022	2.700	2.740	2.680	2.710	224,199	+0.01(+0.37%)
Dec 19, 2022	2.720	2.730	2.690	2.700	260,972	-0.01(-0.37%)
Dec 16, 2022	2.770	2.780	2.680	2.710	380,445	-0.11(-3.90%)
Dec 15, 2022	2.820	2.820	2.750	2.820	255,682	-0.03(-1.05%)
Dec 14, 2022	2.850	2.870	2.800	2.850	431,913	+0.02(+0.71%)
Dec 13, 2022	2.800	2.840	2.760	2.830	519,810	+0.11(+4.04%)
Dec 12, 2022	2.700	2.760	2.670	2.720	597,651	+0.03(+1.12%)
Dec 09, 2022	2.790	2.810	2.690	2.690	389,866	-0.12(-4.27%)
Dec 08, 2022	2.770	2.840	2.770	2.810	594,237	+0.08(+2.93%)
Dec 07, 2022	2.730	2.780	2.670	2.730	672,593	+0.00(+0.00%)
Dec 06, 2022	2.840	2.880	2.730	2.730	786,341	-0.12(-4.21%)
Dec 05, 2022	2.980	2.980	2.830	2.850	474,173	-0.08(-2.73%)
Dec 02, 2022	2.870	2.970	2.870	2.930	509,690	+0.05(+1.74%)
Dec 01, 2022	2.910	2.940	2.830	2.880	643,649	+0.01(+0.35%)
Nov 30, 2022	2.860	2.950	2.820	2.870	6,195,023	+0.02(+0.70%)
Nov 29, 2022	2.800	2.860	2.770	2.850	1,055,902	+0.09(+3.26%)
Nov 28, 2022	2.850	2.870	2.750	2.760	587,400	-0.14(-4.83%)
Nov 25, 2022	2.940	2.950	2.880	2.900	261,296	-0.03(-1.02%)
Nov 24, 2022	2.930	2.940	2.880	2.930	90,413	+0.00(+0.00%)
Nov 23, 2022	2.860	2.950	2.860	2.930	403,800	+0.02(+0.69%)
Nov 22, 2022	2.860	2.940	2.850	2.910	746,250	+0.09(+3.19%)
Nov 21, 2022	2.840	2.860	2.730	2.820	522,959	-0.08(-2.76%)
Nov 18, 2022	2.760	2.920	2.760	2.900	900,446	+0.02(+0.69%)
Nov 17, 2022	2.900	2.920	2.800	2.880	788,719	-0.04(-1.37%)
Nov 16, 2022	3.040	3.060	2.910	2.920	495,203	-0.14(-4.58%)
Nov 15, 2022	2.960	3.070	2.910	3.060	625,514	+0.12(+4.08%)
Nov 14, 2022	3.060	3.100	2.930	2.940	715,044	-0.13(-4.23%)
Nov 11, 2022	3.200	3.270	3.040	3.070	1,871,280	-0.08(-2.54%)
Nov 10, 2022	2.990	3.180	2.990	3.150	2,153,939	+0.18(+6.06%)
Nov 09, 2022	3.020	3.050	2.940	2.970	689,994	-0.08(-2.62%)
Nov 08, 2022	3.080	3.090	3.020	3.050	693,297	+0.00(+0.00%)
Nov 07, 2022	3.100	3.150	3.050	3.050	530,036	-0.03(-0.97%)
Nov 04, 2022	3.050	3.100	3.000	3.080	1,013,803	+0.10(+3.36%)
Nov 03, 2022	2.850	3.010	2.840	2.980	1,806,287	+0.13(+4.56%)
Nov 02, 2022	2.890		2.840	2.850	925,955	-0.05(-1.72%)

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.

Canadian Energy (TSX: CEU )

Historical Prices

Free News Feed