Claren Energy Corp. (TSXV:CEN.H)
Canada
· Delayed Price · Currency is CAD 1.530
-0.010 (-0.65%)
May 23, 2025, 4:00 PM EDT
Claren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -0.65% | 800 |
| May 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -12.00% | 481 |
| May 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 509 |
| May 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| May 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 4,528 |
| May 15, 2025 | 1.55 | 1.75 | 1.55 | 1.75 | - | 6.06% | 4,250 |
| May 14, 2025 | 1.71 | 1.71 | 1.51 | 1.65 | - | -3.51% | 5,336 |
| May 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | 3,001 |
| May 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | -14.07% | 568 |
| May 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 0.51% | 106 |
| May 8, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | - | - |
| May 7, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | - | - |
| May 6, 2025 | 1.76 | 1.98 | 1.70 | 1.98 | - | 13.14% | 11,106 |
| May 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -0.57% | 752 |
| May 2, 2025 | 1.99 | 1.99 | 1.76 | 1.76 | - | -9.28% | 844 |
| May 1, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | - | -3.00% | 1,174 |
| Apr 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3.09% | 5,108 |
| Apr 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 581 |
| Apr 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -3.00% | 123 |
| Apr 25, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | - | 3.09% | 7,066 |
| Apr 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -3.00% | 453 |
| Apr 23, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | - | - | 430 |
| Apr 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | - |
| Apr 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1.52% | 751 |
| Apr 17, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | - | 1.55% | 6,820 |
| Apr 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 597 |
| Apr 15, 2025 | 1.94 | 2.05 | 1.76 | 1.94 | - | - | 2,833 |
| Apr 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 285 |
| Apr 11, 2025 | 1.94 | 2.08 | 1.94 | 1.94 | - | -7.62% | 1,460 |
| Apr 10, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | - | 0.96% | 6,796 |
| Apr 9, 2025 | 1.95 | 2.08 | 1.95 | 2.08 | - | -0.48% | 1,922 |
| Apr 8, 2025 | 2.09 | 2.09 | 2.08 | 2.09 | - | - | 3,808 |
| Apr 7, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | 7.18% | 889 |
| Apr 4, 2025 | 1.91 | 1.95 | 1.75 | 1.95 | - | 2.63% | 7,232 |
| Apr 3, 2025 | 2.20 | 2.20 | 1.90 | 1.90 | - | -13.64% | 622 |
| Apr 2, 2025 | 1.91 | 2.20 | 1.91 | 2.20 | - | 9.45% | 7,169 |
| Apr 1, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | - | - |
| Mar 31, 2025 | 2.01 | 2.19 | 2.01 | 2.01 | - | - | 1,577 |
| Mar 28, 2025 | 2.20 | 2.20 | 2.01 | 2.01 | - | - | 3,853 |
| Mar 27, 2025 | 2.05 | 2.10 | 1.91 | 2.01 | - | -10.67% | 5,169 |
| Mar 26, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | - | - | 898 |
| Mar 25, 2025 | 2.41 | 2.41 | 2.05 | 2.25 | - | -7.02% | 14,020 |
| Mar 24, 2025 | 2.25 | 2.45 | 2.25 | 2.42 | - | 6.14% | 6,839 |
| Mar 21, 2025 | 2.04 | 2.28 | 2.04 | 2.28 | - | 9.09% | 11,381 |
| Mar 20, 2025 | 2.25 | 2.25 | 1.95 | 2.09 | - | -2.79% | 7,257 |
| Mar 19, 2025 | 2.13 | 2.15 | 2.04 | 2.15 | - | 0.94% | 17,541 |
| Mar 18, 2025 | 1.89 | 2.15 | 1.70 | 2.13 | - | 21.71% | 25,147 |
| Mar 17, 2025 | 1.60 | 2.05 | 1.60 | 1.75 | - | 12.90% | 56,021 |
| Mar 14, 2025 | 1.50 | 1.58 | 1.22 | 1.55 | - | 27.05% | 45,358 |
| Mar 13, 2025 | 0.80 | 1.22 | 0.80 | 1.22 | - | 52.50% | 147,403 |