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 )

4.980 +0.017 (+0.34%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	4.210	4.225	4.143	4.143	25,391	-0.07(-1.73%)
Apr 29, 2024	4.139	4.240	4.139	4.216	5,902	+0.07(+1.59%)
Apr 26, 2024	4.050	4.186	4.010	4.150	13,319	+0.18(+4.53%)
Apr 25, 2024	3.941	3.975	3.941	3.970	23,600	-0.00(-0.05%)
Apr 24, 2024	3.958	3.972	3.958	3.972	6,200	-0.02(-0.45%)
Apr 23, 2024	3.950	4.000	3.950	3.990	5,270	+0.04(+1.01%)
Apr 22, 2024	4.000	4.030	3.950	3.950	5,820	-0.08(-2.11%)
Apr 19, 2024	3.950	4.035	3.950	4.035	5,181	+0.19(+4.81%)
Apr 18, 2024	3.940	3.940	3.850	3.850	56,583	-0.09(-2.28%)
Apr 17, 2024	4.010	4.070	3.940	3.940	2,325	-0.12(-2.96%)
Apr 16, 2024	4.050	4.081	4.050	4.060	1,663	-0.11(-2.70%)
Apr 15, 2024	4.107	4.180	4.107	4.173	4,608	+0.08(+2.02%)
Apr 12, 2024	4.160	4.180	4.085	4.090	4,853	-0.05(-1.26%)
Apr 11, 2024	4.127	4.142	4.092	4.142	3,864	+0.04(+1.02%)
Apr 10, 2024	4.010	4.100	4.010	4.100	1,276	+0.05(+1.12%)
Apr 09, 2024	4.054	4.054	4.054	4.054	181	-0.02(-0.38%)
Apr 08, 2024	4.010	4.070	4.000	4.070	13,396	+0.00(+0.00%)
Apr 05, 2024	4.145	4.200	4.070	4.070	7,242	-0.03(-0.73%)
Apr 04, 2024	4.030	4.102	3.850	4.100	10,247	+0.09(+2.14%)
Apr 03, 2024	3.930	4.014	3.900	4.014	3,275	+0.15(+3.99%)
Apr 02, 2024	3.790	3.860	3.784	3.860	12,886	+0.40(+11.49%)
Apr 01, 2024	3.462	3.462	3.462	3.462	1,052	-0.01(-0.22%)
Mar 28, 2024	3.542	3.542	3.470	3.470	4,447	+0.04(+1.17%)
Mar 27, 2024	3.432	3.432	3.415	3.430	12,722	-0.09(-2.56%)
Mar 25, 2024				3.520	54	+0.09(+2.62%)
Mar 22, 2024	3.460	3.460	3.424	3.430	6,350	-0.05(-1.44%)
Mar 21, 2024	3.475	3.480	3.475	3.480	805	-0.02(-0.49%)
Mar 20, 2024	3.480	3.497	3.480	3.497	992	+0.01(+0.37%)
Mar 19, 2024	3.470	3.490	3.468	3.484	1,780	-0.02(-0.51%)
Mar 18, 2024	3.477	3.502	3.477	3.502	6,244	-0.02(-0.45%)
Mar 15, 2024	3.518	3.518	3.518	3.518	1,012	+0.03(+0.76%)
Mar 14, 2024	3.510	3.510	3.491	3.491	11,626	-0.01(-0.25%)
Mar 13, 2024	3.517	3.517	3.500	3.500	2,689	-0.01(-0.28%)
Mar 12, 2024	3.550	3.550	3.510	3.510	10,830	+0.02(+0.48%)
Mar 11, 2024	3.520	3.520	3.480	3.493	3,800	-0.02(-0.44%)
Mar 08, 2024	3.500	3.580	3.490	3.509	1,769	-0.06(-1.77%)
Mar 07, 2024	3.491	3.572	3.491	3.572	10,686	+0.09(+2.64%)
Mar 06, 2024	3.540	3.540	3.480	3.480	5,875	-0.09(-2.52%)
Mar 05, 2024	3.540	3.570	3.535	3.570	3,381	+0.02(+0.56%)
Mar 04, 2024	3.540	3.582	3.500	3.550	16,988	+0.00(+0.14%)
Mar 01, 2024	3.420	3.545	3.250	3.545	15,149	+0.38(+12.09%)
Feb 29, 2024	3.136	3.202	3.127	3.163	2,553	+0.03(+0.83%)
Feb 28, 2024	3.200	3.210	3.136	3.136	10,441	-0.06(-1.98%)
Feb 27, 2024	3.110	3.220	3.110	3.200	3,654	+0.09(+2.94%)
Feb 26, 2024	3.100	3.108	3.100	3.108	3,563	+0.05(+1.75%)
Feb 23, 2024	3.071	3.071	3.055	3.055	848	-0.00(-0.16%)
Feb 22, 2024	3.080	3.080	3.060	3.060	991	-0.01(-0.33%)
Feb 21, 2024	3.070	3.070	3.070	3.070	379	+0.01(+0.33%)
Feb 20, 2024	3.060	3.076	3.057	3.060	6,158	+0.06(+2.00%)
Feb 14, 2024				3.000	0	+0.01(+0.33%)
Feb 13, 2024	3.000	3.000	2.990	2.990	637	-0.06(-2.03%)
Feb 12, 2024	3.065	3.065	3.042	3.052	1,778	-0.01(-0.26%)
Feb 09, 2024	3.100	3.100	3.060	3.060	8,125	-0.04(-1.29%)
Feb 08, 2024	3.100	3.100	3.100	3.100	1,451	+0.12(+3.92%)
Feb 06, 2024				2.983	1,009	+0.15(+5.22%)
Feb 05, 2024	2.880	2.946	2.835	2.835	7,221	-0.10(-3.24%)
Feb 02, 2024	2.970	2.972	2.930	2.930	11,260	-0.09(-2.88%)

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