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 )

4.970 -0.070 (-1.39%)

Streaming Delayed Price Updated: 2:39 PM EDT, Jun 7, 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, 2022	2.090	2.140	2.090	2.140	605,930	+0.07(+3.38%)
Nov 29, 2022	2.060	2.070	2.060	2.070	8,870	-0.01(-0.58%)
Nov 28, 2022	2.082	2.082	2.082	2.082	3,095	-0.10(-4.50%)
Nov 25, 2022	2.180	2.180	2.160	2.180	4,597	-0.01(-0.59%)
Nov 23, 2022	2.170	2.193	2.170	2.193	1,256	+0.13(+6.46%)
Nov 21, 2022				2.060	30	-0.09(-4.10%)
Nov 18, 2022	2.130	2.148	2.100	2.148	5,582	-0.01(-0.49%)
Nov 17, 2022	2.185	2.200	2.100	2.159	14,716	-0.05(-2.08%)
Nov 16, 2022	2.299	2.299	2.194	2.204	3,609	-0.09(-3.74%)
Nov 15, 2022	2.210	2.296	2.190	2.290	18,709	+0.06(+2.69%)
Nov 14, 2022	2.300	2.310	2.223	2.230	52,119	-0.10(-4.29%)
Nov 11, 2022	2.410	2.410	2.310	2.330	26,986	-0.02(-0.85%)
Nov 10, 2022	2.310	2.370	2.310	2.350	62,635	+0.16(+7.23%)
Nov 09, 2022	2.220	2.242	2.192	2.192	18,317	-0.09(-3.88%)
Nov 08, 2022	2.278	2.282	2.278	2.280	3,372	-0.01(-0.44%)
Nov 07, 2022	2.326	2.326	2.285	2.290	13,867	+0.02(+0.69%)
Nov 04, 2022	2.240	2.274	2.230	2.274	21,483	+0.09(+4.23%)
Nov 03, 2022	2.110	2.182	2.110	2.182	4,296	+0.08(+3.90%)
Nov 02, 2022	2.116	2.156	2.100	2.100	12,705	-0.02(-0.94%)
Nov 01, 2022	2.140	2.140	2.100	2.120	16,359	+0.00(+0.00%)
Oct 31, 2022	1.940	2.122	1.940	2.120	10,523	-0.01(-0.28%)
Oct 28, 2022	2.130	2.130	2.120	2.126	15,133	-0.06(-2.57%)
Oct 27, 2022	2.195	2.216	2.130	2.182	56,856	+0.07(+3.41%)
Oct 26, 2022	1.980	2.130	1.980	2.110	7,780	+0.13(+6.62%)
Oct 25, 2022	1.960	1.980	1.957	1.979	18,390	+0.03(+1.49%)
Oct 24, 2022	1.920	1.950	1.900	1.950	44,761	+0.04(+2.09%)
Oct 21, 2022	1.910	1.910	1.880	1.910	5,858	+0.03(+1.60%)
Oct 20, 2022	1.911	1.912	1.861	1.880	13,327	+0.00(+0.27%)
Oct 19, 2022	1.880	1.887	1.875	1.875	2,502	+0.02(+1.35%)
Oct 18, 2022	1.830	1.850	1.820	1.850	6,127	+0.02(+1.09%)
Oct 17, 2022	1.800	1.830	1.800	1.830	13,977	+0.07(+3.98%)
Oct 14, 2022	1.810	1.810	1.760	1.760	7,501	-0.06(-3.30%)
Oct 13, 2022	1.800	1.820	1.800	1.820	1,630	+0.09(+5.20%)
Oct 12, 2022	1.730	1.730	1.730	1.730	439	-0.03(-1.93%)
Oct 11, 2022	1.760	1.800	1.738	1.764	1,397	-0.04(-2.46%)
Oct 07, 2022				1.808	119	+0.02(+0.92%)
Oct 06, 2022	1.840	1.840	1.776	1.792	1,630	+0.02(+1.24%)
Oct 05, 2022	1.740	1.780	1.740	1.770	3,234	+0.05(+3.09%)
Oct 04, 2022	1.717	1.717	1.717	1.717	223	+0.04(+2.32%)
Oct 03, 2022	1.676	1.680	1.620	1.678	7,506	+0.09(+5.80%)
Sep 30, 2022	1.600	1.600	1.586	1.586	1,169	-0.02(-1.49%)
Sep 29, 2022	1.615	1.615	1.610	1.610	1,197	-0.05(-3.01%)
Sep 28, 2022	1.555	1.660	1.555	1.660	3,498	+0.09(+5.73%)
Sep 27, 2022	1.608	1.620	1.560	1.570	35,296	+0.04(+2.61%)
Sep 26, 2022	1.650	1.650	1.530	1.530	22,994	-0.05(-3.04%)
Sep 23, 2022	1.614	1.614	1.575	1.578	18,304	-0.13(-7.45%)
Sep 22, 2022	1.773	1.773	1.690	1.705	14,801	-0.07(-4.21%)
Sep 20, 2022				1.780	24	-0.06(-3.18%)
Sep 19, 2022	1.798	1.840	1.790	1.839	12,651	+0.04(+2.14%)
Sep 16, 2022	1.825	1.840	1.800	1.800	63,115	-0.15(-7.69%)
Sep 15, 2022	1.930	1.980	1.930	1.950	11,855	+0.00(+0.00%)
Sep 14, 2022	1.880	1.950	1.880	1.950	28,206	+0.08(+4.50%)
Sep 13, 2022	1.875	1.880	1.860	1.866	861	-0.06(-3.22%)
Sep 12, 2022	1.940	1.960	1.928	1.928	24,013	+0.02(+0.94%)
Sep 09, 2022	1.870	1.916	1.870	1.910	97,939	+0.09(+4.92%)
Sep 08, 2022	1.790	1.840	1.790	1.821	25,877	-0.01(-0.52%)
Sep 07, 2022	1.790	1.830	1.750	1.830	5,039	+0.02(+1.10%)
Sep 06, 2022	1.841	1.856	1.810	1.810	19,372	-0.05(-2.66%)
Sep 02, 2022	1.830	1.860	1.830	1.859	12,481	+0.06(+3.28%)

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