CanAsia Energy Corp.
CEC.VTSXVEnergy● Active
$0.31
+$0.01(+3.33%)
Market Cap$34966111
P/E Ratio—
52W High$0.45
52W Low$0.06
CanAsia Energy Corp.（CEC.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cec.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.33
Jan 28, 2022
-76.7% from here
5-Year Low5Y
$0.0600
Nov 24, 2025
+416.7% from low
IPO Priceadj.
$0.3000
Jun 3, 1998
+3.3% since IPO
1 Year Ago
$0.0750
Jun 9, 2025
+313.3% in 1Y
5 Years Ago
$0.9100
Jun 9, 2021
-65.9% in 5Y
10 Years Ago
$1.38
Jun 9, 2016
-77.5% in 10Y
Historical Price Data · CEC.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 72K | +0.00% |
| Jun 5, 2026 | $0.31 | $0.32 | $0.29 | $0.29 | $0.29 | 285K | -8.06% |
| Jun 4, 2026 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 3K | -6.06% |
| Jun 3, 2026 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 30K | -1.61% |
| Jun 2, 2026 | $0.31 | $0.35 | $0.31 | $0.31 | $0.31 | 611K | +0.00% |
| Jun 1, 2026 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 194K | -1.64% |
| May 29, 2026 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 95K | +1.69% |
| May 28, 2026 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 133K | -11.94% |
| May 27, 2026 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 350K | -1.64% |
| May 26, 2026 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 131K | -10.14% |
| May 25, 2026 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 14K | -5.71% |
| May 22, 2026 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 84K | -1.45% |
| May 21, 2026 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 56K | -5.71% |
| May 20, 2026 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 173K | +0.00% |
| May 19, 2026 | $0.38 | $0.38 | $0.33 | $0.33 | $0.33 | 484K | -13.16% |
| May 15, 2026 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 78K | -5.00% |
| May 14, 2026 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 216K | +2.56% |
| May 13, 2026 | $0.36 | $0.39 | $0.35 | $0.39 | $0.39 | 509K | +8.33% |
| May 12, 2026 | $0.42 | $0.42 | $0.37 | $0.37 | $0.37 | 479K | -10.84% |
| May 11, 2026 | $0.36 | $0.45 | $0.34 | $0.40 | $0.40 | 1.4M | +11.11% |
Showing 1–20 of 1,222 records
Annual Stock Price Performance · CEC.V
Jan 1 → Dec 31 · 6 years2026+328.6%$0.07 → $0.30
+328.6%
2025-12.5%$0.08 → $0.07
-12.5%
2024-46.7%$0.15 → $0.08
-46.7%
2023-32.5%$0.20 → $0.14
-32.5%
2022-82.0%$1.22 → $0.22
-82.0%
2021+26.1%$0.92 → $1.16
+26.1%
Best Year2026 · +328.6%
Worst Year2022 · -82.0%
Positive Years2 / 6
Avg Annual Return+30.2%
6Y Total Return-67.4%
6Y CAGR~-17.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in CEC.V?
If you invested $1,000 in CEC.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$225
Total Return-77.5%
CAGR~-13.9% / yr
Profit$-775
Based on Jun 9, 2016 · $1.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CanAsia Energy Corp.（CEC.V）所属板块为 Energy，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CEC.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CEC.V 历史股价FMP 日线复权 OHLCV