Skip to main content
logo
CanAsia Energy Corp. (TSXV:CEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0150 (21.43%)
Feb 4, 2026, 9:30 AM EST

CanAsia Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20260.090.090.090.090.0921.43%2,000
Feb 2, 20260.070.070.070.070.07-12.50%5,000
Jan 28, 20260.080.080.080.080.08-11.11%4,000
Jan 27, 20260.090.090.090.090.095.88%10,000
Jan 26, 20260.080.090.080.090.0913.33%92,517
Jan 22, 20260.080.080.080.080.087.14%37,000
Jan 16, 20260.080.080.070.070.07-12.50%75,500
Jan 13, 20260.080.080.080.080.086.67%92,000
Jan 12, 20260.070.080.070.080.087.14%9,000
Jan 9, 20260.070.070.070.070.077.69%5,000
Jan 5, 20260.070.070.070.070.07-7.14%10,000
Dec 30, 20250.070.080.070.070.07-22,000
Dec 23, 20250.070.070.070.070.07-30,000
Dec 22, 20250.070.070.070.070.07-11,154
Dec 19, 20250.070.070.070.070.07-3,100
Dec 18, 20250.070.070.070.070.07-43,700
Dec 17, 20250.070.070.070.070.07-1,154
Dec 16, 20250.070.070.070.070.07-287,000
Dec 15, 20250.070.070.070.070.07-37,000
Dec 12, 20250.080.080.070.070.07-6.67%40,000
Dec 11, 20250.080.080.080.080.08-20,000
Dec 9, 20250.070.080.070.080.08-6.25%32,000
Dec 5, 20250.080.080.080.080.08-11,000
Dec 4, 20250.080.080.080.080.08-19,000
Dec 3, 20250.080.080.070.080.08-143,000
Dec 1, 20250.080.080.080.080.086.67%78,500
Nov 28, 20250.080.080.080.080.08-6.25%19,010
Nov 26, 20250.080.080.080.080.086.67%11,000
Nov 25, 20250.070.080.070.080.0825.00%101,000
Nov 24, 20250.060.070.060.060.06-7.69%1,256,150
Nov 21, 20250.080.080.070.070.07-13.33%639,900
Nov 20, 20250.100.100.080.080.08-11.76%178,550
Nov 19, 20250.090.090.090.090.09-5.56%40,000
Nov 18, 20250.090.090.090.090.09-20,000
Nov 17, 20250.100.100.090.090.09-10.00%6,500
Nov 13, 20250.100.100.100.100.105.26%1,000
Nov 12, 20250.110.110.100.100.10-13.64%438,500
Nov 7, 20250.120.120.110.110.1110.00%112,000
Nov 6, 20250.100.100.100.100.10-9.09%500
Nov 5, 20250.120.120.110.110.11-8.33%195,000
Nov 3, 20250.130.130.120.120.12-199,500
Oct 31, 20250.110.150.110.120.1220.00%142,000
Oct 30, 20250.100.100.100.100.1011.11%9,500
Oct 28, 20250.100.100.090.090.09-10.00%15,000
Oct 27, 20250.100.100.100.100.10-500
Oct 24, 20250.110.110.100.100.10-9.09%39,500
Oct 23, 20250.110.110.110.110.11-22,500
Oct 22, 20250.110.110.110.110.1122.22%76,000
Oct 21, 20250.090.090.090.090.09-14.29%1,100
Oct 15, 20250.110.110.110.110.11-10,000