TSX:CEF.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	45.67	45.74	45.08	45.21	45.21	-0.02%	3,200
Mar 27, 2026	43.82	45.79	43.82	45.22	45.22	3.91%	55,000
Mar 26, 2026	44.19	44.81	43.39	43.52	43.52	-4.79%	9,100
Mar 25, 2026	45.98	46.32	45.46	45.71	45.71	3.14%	5,900
Mar 24, 2026	43.53	44.59	43.47	44.32	44.32	0.18%	8,100
Mar 23, 2026	43.83	45.09	43.46	44.24	44.24	-0.18%	16,700
Mar 20, 2026	46.53	46.53	44.28	44.32	44.32	-4.99%	21,800
Mar 19, 2026	44.92	46.65	44.60	46.65	46.65	-4.68%	19,910
Mar 18, 2026	49.54	49.78	48.93	48.94	48.94	-3.57%	9,220
Mar 17, 2026	51.46	51.46	50.40	50.75	50.75	-1.21%	5,100
Mar 16, 2026	51.49	51.67	50.79	51.37	51.37	0.25%	3,500
Mar 13, 2026	52.90	52.97	51.16	51.24	51.24	-3.27%	4,900
Mar 12, 2026	53.68	53.76	52.87	52.97	52.97	-1.45%	3,601
Mar 11, 2026	53.81	53.90	53.29	53.75	53.75	-1.52%	3,400
Mar 10, 2026	54.77	55.17	54.14	54.58	54.58	1.62%	6,344
Mar 9, 2026	53.00	53.71	52.47	53.71	53.71	1.09%	6,301
Mar 6, 2026	52.37	53.44	52.37	53.13	53.13	1.84%	6,900
Mar 5, 2026	52.51	52.74	51.80	52.17	52.17	-0.51%	12,200
Mar 4, 2026	53.75	53.75	52.44	52.44	52.44	-0.02%	21,730
Mar 3, 2026	52.55	53.15	51.12	52.45	52.45	-6.39%	35,200
Mar 2, 2026	56.02	56.11	54.68	56.03	56.03	-0.50%	16,725
Feb 27, 2026	55.31	56.35	55.31	56.31	56.31	2.83%	5,700
Feb 26, 2026	54.03	54.77	53.45	54.76	54.76	0.48%	6,700
Feb 25, 2026	54.61	55.37	54.50	54.50	54.50	0.63%	5,101
Feb 24, 2026	54.00	54.36	53.69	54.16	54.16	-0.91%	14,400
Feb 23, 2026	54.21	54.66	53.91	54.66	54.66	3.21%	4,400
Feb 20, 2026	51.89	52.96	51.05	52.96	52.96	3.46%	9,500
Feb 19, 2026	50.20	51.19	50.14	51.19	51.19	2.09%	24,900
Feb 18, 2026	50.21	50.65	50.02	50.14	50.14	3.96%	3,400
Feb 17, 2026	48.55	48.62	47.88	48.23	48.23	-4.02%	8,200
Feb 13, 2026	51.07	51.07	49.98	50.25	50.25	1.99%	9,150
Feb 12, 2026	52.61	52.61	49.17	49.27	49.27	-7.04%	36,747
Feb 11, 2026	52.46	53.12	52.17	53.00	53.00	2.71%	14,020
Feb 10, 2026	51.90	51.90	50.86	51.60	51.60	-1.30%	10,000
Feb 9, 2026	49.96	52.28	49.96	52.28	52.28	6.74%	17,000
Feb 6, 2026	48.65	49.32	48.41	48.98	48.98	3.20%	10,300
Feb 5, 2026	48.00	49.19	46.92	47.46	47.46	-7.76%	54,910
Feb 4, 2026	52.19	52.98	50.40	51.45	51.45	1.28%	30,688
Feb 3, 2026	51.06	52.51	49.99	50.80	50.80	5.79%	40,554
Feb 2, 2026	49.44	49.45	45.31	48.02	48.02	-3.42%	116,200
Jan 30, 2026	53.92	54.62	46.26	49.72	49.72	-16.04%	201,400
Jan 29, 2026	61.26	61.36	55.90	59.22	59.22	0.10%	94,050
Jan 28, 2026	59.99	60.14	56.87	59.16	59.16	1.41%	85,300
Jan 27, 2026	58.20	58.80	56.99	58.34	58.34	-0.78%	68,505
Jan 26, 2026	59.19	61.29	58.11	58.80	58.80	3.28%	61,074
Jan 23, 2026	55.64	56.95	55.58	56.93	56.93	3.36%	10,700
Jan 22, 2026	54.06	55.17	52.96	55.08	55.08	2.68%	14,637
Jan 21, 2026	54.89	54.89	52.80	53.64	53.64	-0.02%	45,552