Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Canadian Energy (OP: CESDF )

5.077 UNCHANGED

Streaming Delayed Price Updated: 3:44 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	4.690	4.708	4.670	4.708	16,001	+0.13(+2.82%)
Nov 29, 2017	4.549	4.629	4.464	4.579	26,525	+0.14(+3.19%)
Nov 28, 2017	4.437	4.437	4.437	4.437	522	-0.14(-3.12%)
Nov 27, 2017	4.580	4.580	4.580	4.580	3,000	-0.30(-6.15%)
Nov 24, 2017	4.850	4.880	4.850	4.880	500	+0.16(+3.39%)
Nov 22, 2017	4.735	4.735	4.720	4.720	2,630	+0.09(+1.96%)
Nov 21, 2017	4.617	4.629	4.617	4.629	650	-0.06(-1.22%)
Nov 20, 2017	4.690	4.690	4.686	4.686	6,229	-0.19(-3.99%)
Nov 17, 2017	4.860	4.881	4.810	4.881	15,219	-0.33(-6.34%)
Nov 10, 2017		5.211	5.211	5.211	0	-0.27(-4.99%)
Nov 09, 2017	5.515	5.553	5.438	5.485	119,000	-0.15(-2.72%)
Nov 08, 2017	5.750	5.750	5.638	5.638	6,399	-0.06(-1.12%)
Nov 07, 2017	5.702	5.702	5.702	5.702	145	-0.05(-0.83%)
Nov 06, 2017	5.748	5.750	5.714	5.750	2,300	+0.17(+3.12%)
Nov 02, 2017		5.576	5.576	5.576	8	+0.08(+1.52%)
Nov 01, 2017	5.492	5.492	5.492	5.492	200	+0.04(+0.69%)
Oct 31, 2017	5.490	5.490	5.393	5.455	903	-0.05(-1.00%)
Oct 30, 2017	5.370	5.510	5.370	5.510	4,850	+0.25(+4.74%)
Oct 27, 2017	5.110	5.260	5.080	5.260	25,820	+0.30(+6.05%)
Oct 26, 2017	5.012	5.012	4.960	4.960	761	-0.04(-0.73%)
Oct 25, 2017	4.970	4.996	4.968	4.996	3,788	-0.09(-1.83%)
Oct 24, 2017	5.081	5.090	5.080	5.090	15,000	-0.10(-1.94%)
Oct 23, 2017	5.280	5.280	5.190	5.190	5,000	-0.09(-1.70%)
Oct 20, 2017	5.340	5.340	5.280	5.280	1,497	-0.10(-1.84%)
Oct 19, 2017	5.373	5.379	5.370	5.379	5,500	-0.18(-3.26%)
Oct 18, 2017	5.550	5.560	5.550	5.560	4,000	-0.03(-0.54%)
Oct 17, 2017	5.667	5.667	5.590	5.590	21,366	-0.17(-2.95%)
Oct 16, 2017	5.752	5.763	5.748	5.760	15,095	+0.11(+1.97%)
Oct 13, 2017	5.679	5.714	5.649	5.649	6,700	+0.05(+0.87%)
Oct 12, 2017	5.612	5.612	5.600	5.600	970	+0.08(+1.50%)
Oct 11, 2017	5.502	5.518	5.500	5.518	34,335	+0.19(+3.52%)
Oct 10, 2017	5.348	5.348	5.325	5.330	64,636	-0.20(-3.61%)
Oct 09, 2017	5.530	5.530	5.530	5.530	1,437	+0.31(+5.87%)
Oct 06, 2017	5.235	5.258	5.223	5.223	37,940	+0.02(+0.30%)
Oct 05, 2017	5.200	5.208	5.200	5.208	285,823	+0.16(+3.18%)
Oct 04, 2017	5.047	5.047	5.047	5.047	27,470	-0.06(-1.23%)
Oct 03, 2017	5.112	5.112	5.110	5.110	17,400	+0.00(+0.00%)
Oct 02, 2017	4.916	5.110	4.916	5.110	15,157	+0.04(+0.86%)
Sep 29, 2017	5.050	5.067	5.030	5.067	4,475	-0.06(-1.21%)
Sep 28, 2017	5.120	5.130	5.120	5.128	122,422	+0.04(+0.75%)
Sep 27, 2017	5.123	5.123	4.980	5.090	11,182	-0.04(-0.70%)
Sep 26, 2017	5.070	5.146	4.960	5.126	69,754	+0.01(+0.11%)
Sep 25, 2017	5.100	5.120	5.100	5.120	43,800	+0.07(+1.32%)
Sep 22, 2017	5.000	5.053	5.000	5.053	3,452	+0.05(+1.07%)
Sep 21, 2017	4.900	5.000	4.900	5.000	5,782	+0.06(+1.29%)
Sep 20, 2017	4.900	4.940	4.855	4.936	9,055	+0.23(+4.78%)
Sep 18, 2017		4.711	4.711	4.711	20	-0.00(-0.06%)
Sep 15, 2017	4.727	4.752	4.714	4.714	12,281	-0.01(-0.13%)
Sep 14, 2017	4.750	4.782	4.716	4.720	4,923	+0.10(+2.15%)
Sep 13, 2017	4.572	4.629	4.570	4.621	20,496	+0.11(+2.49%)
Sep 12, 2017	4.508	4.508	4.508	4.508	836	+0.10(+2.23%)
Sep 11, 2017	4.410	4.410	4.410	4.410	857	+0.12(+2.80%)
Sep 08, 2017	4.280	4.290	4.280	4.290	2,600	-0.17(-3.84%)
Sep 07, 2017	4.461	4.461	4.461	4.461	1,200	-0.04(-1.00%)
Sep 06, 2017	4.466	4.517	4.465	4.506	16,000	+0.25(+5.84%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Canadian Energy (OP: CESDF )

Historical Prices