TSX:CEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	46.96	47.06	46.52	46.69	46.69	-0.02%	16,810
Sep 8, 2025	46.48	46.86	46.46	46.70	46.70	0.97%	36,000
Sep 5, 2025	46.36	46.37	46.09	46.25	46.25	0.98%	22,135
Sep 4, 2025	45.87	45.87	45.49	45.80	45.80	-0.09%	40,533
Sep 3, 2025	45.76	46.12	45.70	45.84	45.84	0.75%	127,010
Sep 2, 2025	45.06	45.54	44.87	45.50	45.50	2.85%	19,800
Aug 29, 2025	43.69	44.26	43.69	44.24	44.24	1.21%	23,700
Aug 28, 2025	43.60	43.72	43.59	43.71	43.71	0.55%	18,932
Aug 27, 2025	43.34	43.47	43.31	43.47	43.47	-0.14%	22,100
Aug 26, 2025	43.43	43.54	43.35	43.53	43.53	0.30%	10,300
Aug 25, 2025	43.32	43.46	43.28	43.40	43.40	-0.12%	8,418
Aug 22, 2025	42.96	43.50	42.95	43.45	43.45	1.00%	9,708
Aug 21, 2025	42.95	43.10	42.95	43.02	43.02	0.16%	4,819
Aug 20, 2025	42.75	42.95	42.75	42.95	42.95	1.27%	7,600
Aug 19, 2025	42.67	42.77	42.39	42.41	42.41	-0.54%	3,510
Aug 18, 2025	42.90	42.90	42.62	42.64	42.64	-0.42%	5,510
Aug 15, 2025	42.63	42.86	42.61	42.82	42.82	0.05%	13,522
Aug 14, 2025	42.95	42.95	42.74	42.80	42.80	-0.60%	9,800
Aug 13, 2025	42.93	43.11	42.93	43.06	43.06	0.77%	14,622
Aug 12, 2025	42.61	42.73	42.44	42.73	42.73	0.12%	17,800
Aug 11, 2025	42.71	42.82	42.58	42.68	42.68	-1.27%	73,700
Aug 8, 2025	43.22	43.24	42.97	43.23	43.23	0.09%	14,749
Aug 7, 2025	43.00	43.21	43.00	43.19	43.19	1.08%	9,448
Aug 6, 2025	42.69	42.77	42.61	42.73	42.73	-0.19%	14,245
Aug 5, 2025	42.53	42.84	42.53	42.81	42.81	1.16%	14,806
Aug 1, 2025	42.24	42.33	42.04	42.32	42.32	1.37%	14,215
Jul 31, 2025	41.82	41.82	41.60	41.75	41.75	0.26%	16,500
Jul 30, 2025	42.14	42.34	41.58	41.64	41.64	-1.68%	16,435
Jul 29, 2025	42.21	42.41	42.19	42.35	42.35	0.45%	8,300
Jul 28, 2025	42.20	42.20	41.90	42.16	42.16	-0.33%	15,342
Jul 25, 2025	42.62	42.65	42.25	42.30	42.30	-1.10%	13,149
Jul 24, 2025	42.59	42.78	42.52	42.77	42.77	-0.30%	9,100
Jul 23, 2025	43.02	43.23	42.81	42.90	42.90	-0.81%	11,448
Jul 22, 2025	43.23	43.27	43.01	43.25	43.25	0.39%	7,600
Jul 21, 2025	42.89	43.15	42.89	43.08	43.08	1.34%	15,400
Jul 18, 2025	42.55	42.58	42.50	42.51	42.51	0.16%	1,802
Jul 17, 2025	42.10	42.46	42.03	42.44	42.44	0.40%	13,418
Jul 16, 2025	42.14	42.45	41.98	42.27	42.27	0.40%	117,600
Jul 15, 2025	42.27	42.33	42.00	42.10	42.10	-0.50%	22,300
Jul 14, 2025	42.65	42.66	42.31	42.31	42.31	-0.49%	19,441
Jul 11, 2025	42.06	42.53	42.06	42.52	42.52	2.09%	11,200
Jul 10, 2025	41.53	41.65	41.45	41.65	41.65	0.75%	13,900
Jul 9, 2025	41.45	41.45	41.14	41.34	41.34	0.10%	4,400
Jul 8, 2025	41.53	41.53	41.07	41.30	41.30	-0.77%	10,400
Jul 7, 2025	41.14	41.65	41.14	41.62	41.62	0.29%	16,100
Jul 4, 2025	41.45	41.50	41.33	41.50	41.50	0.44%	7,300
Jul 3, 2025	41.21	41.39	41.21	41.32	41.32	-0.51%	14,804
Jul 2, 2025	41.39	41.53	41.39	41.53	41.53	1.34%	6,507
Jun 30, 2025	40.80	41.03	40.73	40.98	40.98	0.34%	15,500
Jun 27, 2025	40.53	41.12	40.53	40.84	40.84	-1.45%	18,000