Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Canadian Energy (OP: CESDF )

5.460 +0.080 (+1.49%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 5.564 5.640 5.266 5.380 11,604 -0.28(-4.95%)
Sep 25, 2024 5.739 5.840 5.660 5.660 9,397 -0.21(-3.58%)
Sep 24, 2024 5.700 5.870 5.700 5.870 6,607 +0.20(+3.60%)
Sep 23, 2024 5.660 5.733 5.627 5.666 8,117 +0.01(+0.22%)
Sep 20, 2024 5.574 5.654 5.574 5.654 2,726 +0.13(+2.29%)
Sep 19, 2024 5.442 5.545 5.441 5.527 8,412 +0.04(+0.67%)
Sep 18, 2024 5.450 5.490 5.370 5.490 4,010 +0.11(+2.07%)
Sep 17, 2024 5.390 5.390 5.378 5.378 1,380 +0.05(+0.91%)
Sep 16, 2024 5.363 5.363 5.330 5.330 5,298 +0.00(+0.00%)
Sep 13, 2024 5.353 5.353 5.290 5.330 4,778 +0.01(+0.19%)
Sep 12, 2024 5.360 5.370 5.320 5.320 7,747 +0.02(+0.38%)
Sep 11, 2024 5.200 5.315 5.200 5.300 4,947 +0.01(+0.19%)
Sep 10, 2024 5.247 5.290 5.120 5.290 13,493 -0.05(-0.94%)
Sep 09, 2024 5.640 5.640 5.200 5.340 7,070 +0.02(+0.38%)
Sep 06, 2024 5.550 5.550 5.320 5.320 12,197 -0.35(-6.22%)
Sep 05, 2024 5.720 5.720 5.673 5.673 1,881 +0.04(+0.76%)
Sep 04, 2024 5.660 5.660 5.600 5.630 9,337 +0.04(+0.77%)
Sep 03, 2024 5.755 5.755 5.530 5.587 12,265 -0.31(-5.31%)
Aug 30, 2024 5.962 5.962 5.750 5.900 10,995 -0.00(-0.02%)
Aug 29, 2024 5.901 5.901 5.800 5.901 327 +0.11(+1.92%)
Aug 28, 2024 5.980 5.980 5.790 5.790 1,401 -0.14(-2.29%)
Aug 27, 2024 5.912 5.940 5.900 5.926 3,251 -0.07(-1.23%)
Aug 26, 2024 5.900 6.000 5.770 6.000 26,558 +0.24(+4.17%)
Aug 23, 2024 5.750 5.800 5.745 5.760 11,313 +0.12(+2.13%)
Aug 22, 2024 5.610 5.640 5.610 5.640 458 +0.00(+0.00%)
Aug 21, 2024 5.636 5.650 5.600 5.640 3,106 -0.01(-0.20%)
Aug 20, 2024 5.860 5.860 5.650 5.652 2,457 -0.11(-1.88%)
Aug 19, 2024 5.763 5.830 5.760 5.760 11,342 +0.06(+1.00%)
Aug 16, 2024 6.370 6.370 5.564 5.703 61,207 -0.05(-0.82%)
Aug 15, 2024 5.640 5.752 5.640 5.750 6,060 +0.15(+2.68%)
Aug 14, 2024 5.590 5.651 5.560 5.600 19,736 +0.02(+0.36%)
Aug 13, 2024 5.500 5.700 5.493 5.580 5,799 -0.12(-2.11%)
Aug 12, 2024 4.500 5.766 4.500 5.700 6,624 +0.12(+2.15%)
Aug 09, 2024 5.351 5.580 5.351 5.580 21,695 +0.11(+2.01%)
Aug 08, 2024 5.414 5.520 5.390 5.470 30,193 +0.14(+2.63%)
Aug 07, 2024 5.450 5.459 5.280 5.330 5,232 +0.04(+0.78%)
Aug 06, 2024 5.332 5.400 5.150 5.289 5,258 +0.32(+6.42%)
Aug 05, 2024 5.110 5.980 2.830 4.970 90,627 -0.59(-10.61%)
Aug 02, 2024 5.820 5.820 5.540 5.560 13,595 -0.35(-5.92%)
Aug 01, 2024 6.050 6.050 5.890 5.910 12,993 -0.09(-1.50%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.