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 )

5.978 -0.022 (-0.37%)

Streaming Delayed Price Updated: 11:54 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	5.950	6.000	5.928	6.000	18,647	+0.09(+1.50%)
Jul 30, 2024	5.950	5.960	5.860	5.912	13,573	+0.10(+1.63%)
Jul 29, 2024	5.910	5.910	5.782	5.816	4,052	-0.03(-0.57%)
Jul 26, 2024	5.805	5.850	5.768	5.850	11,842	+0.04(+0.69%)
Jul 25, 2024	5.610	5.810	5.610	5.810	8,384	+0.14(+2.53%)
Jul 24, 2024	5.700	5.707	5.667	5.667	11,442	-0.02(-0.41%)
Jul 23, 2024	5.600	5.708	5.600	5.690	3,944	-0.04(-0.70%)
Jul 22, 2024	5.800	5.800	5.666	5.730	15,708	-0.03(-0.56%)
Jul 19, 2024	5.770	5.890	5.718	5.762	4,299	+0.05(+0.91%)
Jul 18, 2024	5.675	5.750	5.675	5.710	5,816	+0.09(+1.60%)
Jul 17, 2024	5.750	5.750	5.560	5.620	7,241	+0.07(+1.17%)
Jul 16, 2024	5.490	5.590	5.490	5.555	33,915	-0.00(-0.09%)
Jul 15, 2024	5.462	5.562	5.440	5.560	20,386	+0.07(+1.37%)
Jul 12, 2024	5.388	5.485	5.388	5.485	3,031	+0.06(+1.11%)
Jul 11, 2024	5.540	5.554	5.425	5.425	58,712	-0.29(-5.12%)
Jul 10, 2024	5.540	5.738	5.540	5.718	41,480	+0.20(+3.59%)
Jul 09, 2024	5.529	5.550	5.496	5.520	136,109	-0.05(-0.90%)
Jul 08, 2024	5.475	5.600	5.475	5.570	5,987	+0.04(+0.72%)
Jul 05, 2024	5.530	5.530	5.490	5.530	5,835	+0.00(+0.00%)
Jul 03, 2024	5.530	5.530	5.530	5.530	1,081	+0.08(+1.47%)
Jul 02, 2024	5.700	5.700	5.450	5.450	15,151	-0.25(-4.39%)
Jul 01, 2024	5.782	5.835	5.700	5.700	8,429	+0.08(+1.42%)
Jun 28, 2024	5.476	5.643	5.395	5.620	17,714	+0.19(+3.50%)
Jun 27, 2024	5.230	5.432	5.150	5.430	8,212	+0.22(+4.24%)
Jun 26, 2024	5.230	5.230	5.160	5.209	4,542	+0.09(+1.74%)
Jun 25, 2024	5.370	5.370	5.120	5.120	7,112	-0.11(-2.10%)
Jun 24, 2024	4.960	5.250	4.960	5.230	5,646	+0.27(+5.44%)
Jun 21, 2024	5.110	5.110	4.960	4.960	3,955	-0.12(-2.36%)
Jun 20, 2024	5.090	5.112	5.080	5.080	932	-0.04(-0.84%)
Jun 18, 2024	5.100	5.123	5.100	5.123	8,400	-0.01(-0.11%)
Jun 17, 2024	5.300	5.300	5.072	5.128	8,239	+0.05(+0.91%)
Jun 14, 2024	5.082	5.173	5.082	5.082	353	-0.14(-2.64%)
Jun 13, 2024	5.190	5.234	5.170	5.220	2,927	+0.01(+0.22%)
Jun 12, 2024	5.210	5.240	5.180	5.208	18,336	+0.13(+2.59%)
Jun 11, 2024	5.110	5.150	5.060	5.077	46,330	-0.08(-1.61%)
Jun 10, 2024	5.090	5.228	5.090	5.160	7,847	+0.19(+3.82%)
Jun 07, 2024	4.990	4.990	4.960	4.970	8,120	-0.07(-1.39%)
Jun 06, 2024	5.000	5.055	4.990	5.040	5,414	-0.01(-0.20%)
Jun 05, 2024	4.980	5.050	4.970	5.050	12,843	+0.10(+2.02%)
Jun 04, 2024	5.100	5.115	4.950	4.950	30,006	-0.15(-2.94%)

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