Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 1.200 1.200 1.190 1.190 5,673 -0.02(-1.65%)
Aug 30, 2021 1.208 1.233 1.188 1.210 143,326 +0.03(+2.54%)
Aug 27, 2021 1.192 1.192 1.180 1.180 50,420 +0.02(+1.72%)
Aug 26, 2021 1.170 1.170 1.160 1.160 9,524 -0.04(-3.49%)
Aug 25, 2021 1.195 1.202 1.195 1.202 355 +0.01(+1.01%)
Aug 24, 2021 1.192 1.192 1.165 1.190 83,576 +0.02(+1.71%)
Aug 23, 2021 1.159 1.190 1.159 1.170 33,557 +0.06(+5.41%)
Aug 20, 2021 1.120 1.133 1.110 1.110 981 -0.01(-0.89%)
Aug 19, 2021 1.140 1.161 1.120 1.120 80,992 -0.06(-5.08%)
Aug 18, 2021 1.200 1.200 1.180 1.180 7,946 -0.04(-2.93%)
Aug 17, 2021 1.215 1.230 1.210 1.216 7,687 -0.02(-1.97%)
Aug 16, 2021 1.250 1.280 1.240 1.240 10,581 -0.09(-6.94%)
Aug 13, 2021 1.310 1.400 1.310 1.333 919 +0.09(+7.41%)
Aug 11, 2021 1.241 1.241 1.241 130 +0.02(+1.68%)
Aug 10, 2021 1.180 1.230 1.170 1.220 3,840 +0.02(+1.51%)
Aug 09, 2021 1.191 1.202 1.191 1.202 2,028 -0.05(-3.84%)
Aug 06, 2021 1.250 1.250 1.250 1.250 110 +0.00(+0.00%)
Aug 05, 2021 1.250 1.280 1.250 1.250 1,525 -0.03(-2.31%)
Aug 04, 2021 1.280 1.280 1.280 1.280 1,079 +0.02(+1.47%)
Aug 03, 2021 1.289 1.289 1.261 1.261 1,975 -0.05(-3.74%)
Aug 02, 2021 1.370 1.370 1.310 1.310 6,190 +0.02(+1.55%)
Jul 30, 2021 1.292 1.310 1.290 1.290 1,381 -0.02(-1.38%)
Jul 29, 2021 1.311 1.319 1.300 1.308 10,953 +0.03(+2.19%)
Jul 28, 2021 1.280 1.280 1.258 1.280 11,445 -0.00(-0.23%)
Jul 27, 2021 1.320 1.320 1.283 1.283 10,254 -0.04(-3.09%)
Jul 26, 2021 1.220 1.324 1.220 1.324 3,800 +0.04(+3.42%)
Jul 23, 2021 1.250 1.280 1.250 1.280 70,500 -0.04(-3.06%)
Jul 22, 2021 1.320 1.320 1.320 1.320 1,050 -0.01(-0.72%)
Jul 21, 2021 1.376 1.376 1.322 1.330 4,315 +0.07(+5.72%)
Jul 20, 2021 1.258 1.258 1.258 1.258 244 +0.04(+3.54%)
Jul 19, 2021 1.215 1.219 1.215 1.215 1,046 -0.05(-4.29%)
Jul 16, 2021 1.304 1.329 1.270 1.270 4,932 -0.03(-2.35%)
Jul 15, 2021 1.350 1.350 1.300 1.300 11,423 -0.07(-5.18%)
Jul 14, 2021 1.460 1.460 1.360 1.371 58,582 -0.08(-5.45%)
Jul 13, 2021 1.467 1.467 1.440 1.450 3,369 -0.01(-0.69%)
Jul 12, 2021 1.510 1.510 1.450 1.460 5,982 +0.01(+0.35%)
Jul 09, 2021 1.421 1.460 1.421 1.455 13,275 +0.05(+3.90%)
Jul 08, 2021 1.410 1.430 1.390 1.400 9,112 -0.07(-4.73%)
Jul 07, 2021 1.570 1.570 1.465 1.470 6,024 -0.07(-4.55%)
Jul 06, 2021 1.550 1.560 1.540 1.540 5,971 -0.03(-2.04%)
Jul 02, 2021 1.600 1.600 1.560 1.572 9,943 +0.01(+0.77%)
Jul 01, 2021 1.580 1.730 1.560 1.560 15,397 -0.02(-1.30%)
Jun 30, 2021 1.581 1.581 1.581 1.581 1,257 +0.02(+1.28%)
Jun 29, 2021 1.577 1.580 1.550 1.560 3,388 -0.01(-0.61%)
Jun 28, 2021 1.610 1.610 1.560 1.570 6,857 -0.04(-2.67%)
Jun 25, 2021 1.625 1.629 1.607 1.613 6,302 +0.03(+1.63%)
Jun 24, 2021 1.635 1.635 1.580 1.587 20,547 -0.02(-1.30%)
Jun 23, 2021 1.600 1.630 1.590 1.608 24,638 +0.06(+3.62%)
Jun 22, 2021 1.600 1.600 1.552 1.552 1,500 -0.03(-1.97%)
Jun 21, 2021 1.547 1.583 1.547 1.583 2,921 +0.03(+2.26%)
Jun 18, 2021 1.530 1.640 1.516 1.548 18,113 -0.00(-0.13%)
Jun 17, 2021 1.600 1.600 1.550 1.550 3,013 -0.07(-4.32%)
Jun 16, 2021 1.658 1.658 1.614 1.620 16,741 +0.01(+0.62%)
Jun 15, 2021 1.650 1.650 1.610 1.610 61,393 -0.03(-1.57%)
Jun 14, 2021 1.611 1.647 1.611 1.636 3,514 +0.03(+1.59%)
Jun 11, 2021 1.580 1.620 1.580 1.610 8,634 +0.05(+3.17%)
Jun 10, 2021 1.604 1.604 1.560 1.560 3,920 -0.04(-2.47%)
Jun 09, 2021 1.590 1.600 1.575 1.600 4,276 +0.00(+0.01%)
Jun 08, 2021 1.586 1.620 1.550 1.600 58,444 +0.01(+0.50%)
Jun 07, 2021 1.620 1.680 1.592 1.592 10,780 -0.04(-2.33%)
Jun 04, 2021 1.600 1.630 1.550 1.630 41,924 +0.10(+6.54%)
Jun 03, 2021 1.550 1.550 1.522 1.530 6,565 -0.01(-0.65%)
Jun 02, 2021 1.530 1.560 1.530 1.540 26,123 +0.02(+1.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.