CanAsia Energy Corp CEC
TSXV · Canada · Energy Minerals
CAD 0.3900-0.02 (-4.88%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.39 | -4.88% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 600 |
| 2026-09-30 | CAD 0.41 | +5.13% | CAD 0.39 | CAD 0.42 | CAD 0.39 | 290.80K |
| 2026-09-29 | CAD 0.39 | 0.00% | CAD 0.38 | CAD 0.39 | CAD 0.38 | 6.00K |
| 2026-09-28 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 0 |
| 2026-09-25 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 58.00K |
| 2026-09-24 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 1.30K |
| 2026-09-23 | CAD 0.40 | +2.56% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 12.50K |
| 2026-09-22 | CAD 0.39 | -4.88% | CAD 0.40 | CAD 0.41 | CAD 0.39 | 65.50K |
| 2026-09-21 | CAD 0.41 | -2.38% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 13.40K |
| 2026-09-18 | CAD 0.42 | +2.44% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 16.90K |
| 2026-09-17 | CAD 0.41 | -2.38% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 93.20K |
| 2026-09-16 | CAD 0.42 | +13.51% | CAD 0.39 | CAD 0.48 | CAD 0.39 | 1.73M |
| 2026-09-15 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 269.10K |
| 2026-09-14 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 122.50K |
| 2026-09-11 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 26.00K |
| 2026-09-10 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 21.50K |
| 2026-09-09 | CAD 0.37 | -2.63% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 120.20K |
| 2026-09-08 | CAD 0.38 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 136.30K |
| 2026-09-04 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.39 | CAD 0.38 | 77.30K |
| 2026-09-03 | CAD 0.38 | +2.70% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 600 |
| 2026-09-02 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 70.50K |
| 2026-09-01 | CAD 0.37 | 0.00% | CAD 0.36 | CAD 0.37 | CAD 0.36 | 65.00K |
| 2026-08-31 | CAD 0.37 | 0.00% | CAD 0.36 | CAD 0.37 | CAD 0.36 | 42.00K |
| 2026-08-28 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 113.00K |
| 2026-08-27 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 1.20K |
| 2026-08-26 | CAD 0.37 | +2.78% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 31.60K |
| 2026-08-25 | CAD 0.36 | -2.70% | CAD 0.39 | CAD 0.39 | CAD 0.36 | 26.10K |
| 2026-08-24 | CAD 0.37 | +2.78% | CAD 0.36 | CAD 0.37 | CAD 0.36 | 60.20K |
| 2026-08-21 | CAD 0.36 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 6.60K |
| 2026-08-20 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 27.10K |
| 2026-08-19 | CAD 0.36 | -5.26% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 13.20K |
| 2026-08-18 | CAD 0.38 | +5.56% | CAD 0.37 | CAD 0.39 | CAD 0.37 | 263.90K |
| 2026-08-17 | CAD 0.36 | +24.14% | CAD 0.39 | CAD 0.42 | CAD 0.36 | 1.64M |
| 2026-08-14 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 16.00K |
| 2026-08-13 | CAD 0.29 | -6.45% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 49.00K |
| 2026-08-12 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 18.70K |
| 2026-08-11 | CAD 0.31 | -3.12% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 5.80K |
| 2026-08-10 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 0 |
| 2026-08-07 | CAD 0.32 | +6.67% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 8.50K |
| 2026-08-06 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 11.00K |
| 2026-08-05 | CAD 0.30 | -3.23% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 21.00K |
| 2026-08-04 | CAD 0.31 | +10.71% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 165.40K |
| 2026-07-31 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-07-30 | CAD 0.28 | -15.15% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 500 |
| 2026-07-29 | CAD 0.33 | +3.13% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 2.30K |
| 2026-07-28 | CAD 0.32 | +14.29% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 500 |
| 2026-07-27 | CAD 0.28 | -9.68% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 108.70K |
| 2026-07-24 | CAD 0.31 | +3.33% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 3.50K |
| 2026-07-23 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 2.50K |
| 2026-07-22 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 29.00K |
| 2026-07-21 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 9.00K |
| 2026-07-20 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-07-17 | CAD 0.29 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 21.50K |
| 2026-07-16 | CAD 0.29 | -6.45% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 44.00K |
| 2026-07-15 | CAD 0.31 | -3.12% | CAD 0.34 | CAD 0.34 | CAD 0.31 | 27.00K |
| 2026-07-14 | CAD 0.32 | +6.67% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 500 |
| 2026-07-13 | CAD 0.30 | -9.09% | CAD 0.34 | CAD 0.34 | CAD 0.30 | 39.60K |
| 2026-07-10 | CAD 0.33 | +10.00% | CAD 0.29 | CAD 0.34 | CAD 0.29 | 222.00K |
| 2026-07-09 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 6.30K |
| 2026-07-08 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 1.00K |
| 2026-07-07 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.31 | CAD 0.29 | 250.90K |
| 2026-07-06 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 44.70K |
| 2026-07-03 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 7.00K |
| 2026-07-02 | CAD 0.29 | +3.57% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 2.00K |
| 2026-06-30 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 68.80K |
| 2026-06-29 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 9.50K |
| 2026-06-26 | CAD 0.30 | +11.11% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 19.00K |
| 2026-06-25 | CAD 0.27 | +3.85% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 172.80K |
| 2026-06-24 | CAD 0.26 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 174.50K |
| 2026-06-23 | CAD 0.26 | -10.34% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 69.20K |
| 2026-06-22 | CAD 0.29 | +11.54% | CAD 0.27 | CAD 0.29 | CAD 0.27 | 126.30K |
| 2026-06-19 | CAD 0.26 | -3.70% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 118.00K |
| 2026-06-18 | CAD 0.27 | 0.00% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 129.50K |
| 2026-06-17 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 5.00K |
| 2026-06-16 | CAD 0.27 | -3.57% | CAD 0.27 | CAD 0.28 | CAD 0.26 | 360.50K |
| 2026-06-15 | CAD 0.28 | -3.45% | CAD 0.27 | CAD 0.29 | CAD 0.27 | 411.40K |
| 2026-06-12 | CAD 0.29 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 22.20K |
| 2026-06-11 | CAD 0.29 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 21.00K |
| 2026-06-10 | CAD 0.29 | +3.57% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 234.50K |
| 2026-06-09 | CAD 0.28 | -6.67% | CAD 0.30 | CAD 0.31 | CAD 0.28 | 12.00K |
| 2026-06-08 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 72.10K |
| 2026-06-05 | CAD 0.29 | -6.45% | CAD 0.31 | CAD 0.32 | CAD 0.29 | 285.20K |
| 2026-06-04 | CAD 0.31 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 2.50K |
| 2026-06-03 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 29.70K |
| 2026-06-02 | CAD 0.31 | +3.33% | CAD 0.31 | CAD 0.35 | CAD 0.31 | 610.70K |
| 2026-06-01 | CAD 0.30 | 0.00% | CAD 0.31 | CAD 0.32 | CAD 0.30 | 193.80K |
| 2026-05-29 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 95.40K |
| 2026-05-28 | CAD 0.30 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.30 | 133.00K |
| 2026-05-27 | CAD 0.30 | -3.23% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 349.60K |
| 2026-05-26 | CAD 0.31 | -6.06% | CAD 0.35 | CAD 0.35 | CAD 0.31 | 131.00K |