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 )

5.208 +0.131 (+2.59%)

Streaming Delayed Price Updated: 2:54 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	2.055	2.065	2.040	2.040	8,600	-0.07(-3.38%)
Mar 26, 2019		2.111	2.111	2.111	0	-0.01(-0.41%)
Mar 25, 2019	2.110	2.120	2.110	2.120	45,996	-0.03(-1.40%)
Mar 22, 2019		2.231	2.231	2.150	28,000	-0.08(-3.62%)
Mar 21, 2019	2.263	2.263	2.231	2.231	6,000	-0.01(-0.42%)
Mar 19, 2019		2.240	2.240	2.240	0	+0.07(+3.23%)
Mar 18, 2019	2.120	2.170	2.120	2.170	11,500	-0.00(-0.02%)
Mar 15, 2019	2.170	2.170	2.170	2.170	1,500	-0.02(-0.89%)
Mar 14, 2019	2.190	2.190	2.190	2.190	3,000	+0.00(+0.00%)
Mar 13, 2019	2.190	2.190	2.190	2.190	1,370	-0.08(-3.67%)
Mar 11, 2019		2.273	2.273	2.273	0	+0.09(+4.28%)
Mar 08, 2019	2.180	2.180	2.180	2.180	100	-0.03(-1.39%)
Mar 07, 2019	2.240	2.240	2.211	2.211	43,132	-0.06(-2.79%)
Mar 06, 2019	2.274	2.274	2.274	2.274	27,050	-0.07(-2.96%)
Mar 05, 2019	2.344	2.344	2.344	2.344	40,098	-0.03(-1.11%)
Mar 01, 2019		2.370	2.370	2.370	0	-0.01(-0.42%)
Feb 28, 2019	2.370	2.380	2.370	2.380	35,817	-0.06(-2.48%)
Feb 27, 2019	2.441	2.441	2.441	2.441	1,150	-0.04(-1.72%)
Feb 26, 2019	2.446	2.483	2.446	2.483	600	+0.04(+1.61%)
Feb 25, 2019	2.440	2.452	2.440	2.444	7,000	-0.03(-1.13%)
Feb 21, 2019		2.472	2.472	2.472	0	-0.07(-2.70%)
Feb 19, 2019		2.541	2.541	2.541	0	-0.01(-0.57%)
Feb 15, 2019	2.555	2.563	2.555	2.555	15,000	+0.00(+0.17%)
Feb 14, 2019	2.551	2.551	2.551	2.551	200	+0.08(+3.18%)
Feb 13, 2019	2.460	2.472	2.460	2.472	1,500	+0.13(+5.57%)
Feb 11, 2019		2.341	2.341	2.341	0	-0.08(-3.14%)
Feb 06, 2019		2.417	2.417	2.417	0	+0.09(+3.82%)
Feb 05, 2019		2.328	2.328	2.328	70	+0.00(+0.00%)
Feb 04, 2019	2.400	2.400	2.323	2.328	2,508	-0.17(-6.82%)
Feb 01, 2019	2.499	2.499	2.499	2.499	100,000	+0.01(+0.28%)
Jan 31, 2019	2.600	2.600	2.492	2.492	31,075	-0.10(-3.81%)
Jan 30, 2019	2.591	2.591	2.591	2.591	300	+0.09(+3.62%)
Jan 25, 2019		2.500	2.500	2.500	0	+0.01(+0.29%)
Jan 24, 2019	2.493	2.493	2.493	2.493	1,283	+0.05(+2.16%)
Jan 23, 2019	2.500	2.500	2.440	2.440	3,300	-0.09(-3.56%)
Jan 22, 2019	2.492	2.530	2.492	2.530	2,741	-0.12(-4.53%)
Jan 18, 2019	2.645	2.673	2.645	2.650	2,700	-0.10(-3.49%)
Jan 16, 2019		2.746	2.746	2.746	0	+0.04(+1.39%)
Jan 15, 2019	2.660	2.730	2.660	2.708	11,760	+0.13(+4.88%)
Jan 14, 2019	2.700	2.700	2.582	2.582	13,140	-0.07(-2.77%)
Jan 11, 2019	2.667	2.687	2.656	2.656	11,600	-0.03(-1.18%)
Jan 10, 2019	2.690	2.690	2.686	2.688	9,253	+0.06(+2.30%)
Jan 09, 2019	2.620	2.627	2.580	2.627	9,550	+0.10(+3.82%)
Jan 08, 2019	2.530	2.531	2.530	2.531	12,100	+0.00(+0.03%)
Jan 07, 2019	2.530	2.530	2.530	2.530	100	+0.03(+1.11%)
Jan 04, 2019		2.502	2.502	2.502	96	+0.00(+0.00%)

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