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 (TSX: CEU )

7.680 -0.110 (-1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	7.740	7.850	7.610	7.680	636,714	-0.11(-1.41%)
Oct 17, 2024	7.830	7.960	7.790	7.790	272,076	-0.02(-0.26%)
Oct 16, 2024	7.780	7.870	7.690	7.810	659,431	+0.08(+1.03%)
Oct 15, 2024	7.800	7.800	7.580	7.730	802,538	-0.26(-3.25%)
Oct 11, 2024				7.990	0	+0.04(+0.50%)
Oct 10, 2024	7.810	7.980	7.800	7.950	890,841	+0.16(+2.05%)
Oct 09, 2024	7.760	7.830	7.710	7.790	316,294	-0.01(-0.13%)
Oct 08, 2024	7.800	7.840	7.620	7.800	596,571	-0.10(-1.27%)
Oct 07, 2024	7.880	8.040	7.860	7.900	771,908	+0.05(+0.64%)
Oct 04, 2024	7.790	7.870	7.740	7.850	467,358	+0.06(+0.77%)
Oct 03, 2024	7.630	7.880	7.630	7.790	895,993	+0.16(+2.10%)
Oct 02, 2024	7.590	7.650	7.410	7.630	610,618	+0.11(+1.46%)
Oct 01, 2024	7.410	7.640	7.400	7.520	683,829	+0.04(+0.53%)
Sep 30, 2024	7.420	7.590	7.290	7.480	657,860	+0.02(+0.27%)
Sep 27, 2024	7.250	7.500	7.220	7.460	658,368	+0.23(+3.18%)
Sep 26, 2024	7.600	7.680	7.080	7.230	1,004,596	-0.47(-6.10%)
Sep 25, 2024	7.800	7.830	7.620	7.700	498,534	-0.15(-1.91%)
Sep 24, 2024	7.720	7.900	7.670	7.850	392,299	+0.17(+2.21%)
Sep 23, 2024	7.610	7.770	7.540	7.680	449,281	+0.06(+0.79%)
Sep 20, 2024	7.560	7.670	7.420	7.620	1,037,876	+0.08(+1.06%)
Sep 19, 2024	7.450	7.540	7.390	7.540	498,379	+0.21(+2.86%)
Sep 18, 2024	7.340	7.470	7.290	7.330	643,205	+0.00(+0.00%)
Sep 17, 2024	7.330	7.350	7.230	7.330	702,790	+0.02(+0.27%)
Sep 16, 2024	7.300	7.350	7.150	7.310	534,672	+0.07(+0.97%)
Sep 13, 2024	7.290	7.410	7.190	7.240	581,637	+0.03(+0.42%)
Sep 12, 2024	7.240	7.320	7.110	7.210	364,160	+0.02(+0.28%)
Sep 11, 2024	7.200	7.240	6.960	7.190	622,131	-0.01(-0.14%)
Sep 10, 2024	7.190	7.210	6.930	7.200	808,548	+0.01(+0.14%)
Sep 09, 2024	7.000	7.340	6.900	7.190	897,397	+0.03(+0.42%)
Sep 06, 2024	7.690	7.750	7.120	7.160	676,189	-0.58(-7.49%)
Sep 05, 2024	7.700	7.760	7.570	7.740	585,399	+0.12(+1.57%)
Sep 04, 2024	7.550	7.700	7.520	7.620	439,677	+0.06(+0.79%)
Sep 03, 2024	7.860	7.900	7.490	7.560	768,507	-0.44(-5.50%)
Aug 30, 2024				8.000	0	-0.09(-1.11%)
Aug 29, 2024	7.960	8.120	7.830	8.090	585,043	+0.23(+2.93%)
Aug 28, 2024	7.860	7.940	7.770	7.860	560,660	-0.06(-0.76%)
Aug 27, 2024	8.040	8.050	7.860	7.920	795,001	-0.22(-2.70%)
Aug 26, 2024	7.800	8.150	7.750	8.140	790,389	+0.35(+4.49%)
Aug 23, 2024	7.690	7.870	7.690	7.790	485,607	+0.14(+1.83%)
Aug 22, 2024	7.710	7.720	7.620	7.650	462,723	+0.00(+0.00%)
Aug 21, 2024	7.670	7.760	7.600	7.650	580,482	-0.02(-0.26%)
Aug 20, 2024	7.860	7.910	7.640	7.670	593,599	-0.19(-2.42%)
Aug 19, 2024	7.820	7.980	7.780	7.860	668,679	+0.04(+0.51%)
Aug 16, 2024	7.770	7.840	7.620	7.820	836,176	-0.05(-0.64%)
Aug 15, 2024	7.740	7.940	7.660	7.870	802,412	+0.18(+2.34%)
Aug 14, 2024	7.630	7.750	7.610	7.690	520,395	+0.03(+0.39%)
Aug 13, 2024	7.860	7.860	7.500	7.660	849,987	-0.20(-2.54%)
Aug 12, 2024	7.690	7.990	7.690	7.860	793,853	+0.19(+2.48%)
Aug 09, 2024	8.060	8.200	7.310	7.670	988,055	+0.15(+1.99%)
Aug 08, 2024	7.360	7.580	7.310	7.520	709,030	+0.22(+3.01%)
Aug 07, 2024	7.380	7.520	7.230	7.300	1,055,456	+0.03(+0.41%)
Aug 06, 2024	7.410	7.520	6.570	7.270	1,157,133	-0.50(-6.44%)
Aug 02, 2024				7.770	0	-0.43(-5.24%)

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 (TSX: CEU )

Historical Prices