Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cequence Energy Ltd (TSX: CQE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.850 1.850 1.770 1.800 152,088 -0.04(-2.17%)
Jan 30, 2012 1.840 1.860 1.780 1.840 472,930 +0.00(+0.00%)
Jan 27, 2012 1.900 1.910 1.790 1.840 748,517 -0.05(-2.65%)
Jan 26, 2012 2.170 2.170 1.880 1.890 876,532 -0.24(-11.27%)
Jan 25, 2012 1.970 2.160 1.910 2.130 649,846 +0.16(+8.12%)
Jan 24, 2012 2.000 2.000 1.920 1.970 307,969 -0.02(-1.01%)
Jan 23, 2012 1.800 2.060 1.800 1.990 2,772,326 +0.24(+13.71%)
Jan 20, 2012 1.790 1.880 1.710 1.750 852,850 -0.03(-1.69%)
Jan 19, 2012 1.940 1.960 1.740 1.780 1,215,411 -0.16(-8.25%)
Jan 18, 2012 1.980 2.000 1.860 1.940 754,665 -0.04(-2.02%)
Jan 17, 2012 2.080 2.080 1.900 1.980 462,785 -0.07(-3.41%)
Jan 16, 2012 2.090 2.120 2.050 2.050 260,635 -0.03(-1.44%)
Jan 13, 2012 2.130 2.140 2.020 2.080 1,224,570 -0.09(-4.15%)
Jan 12, 2012 2.290 2.360 2.160 2.170 955,238 -0.07(-3.13%)
Jan 11, 2012 2.540 2.540 2.220 2.240 1,865,210 -0.29(-11.46%)
Jan 10, 2012 2.650 2.710 2.530 2.530 1,089,541 -0.11(-4.17%)
Jan 09, 2012 2.780 2.780 2.620 2.640 788,317 -0.14(-5.04%)
Jan 06, 2012 2.770 2.810 2.760 2.780 161,900 -0.02(-0.71%)
Jan 05, 2012 2.850 2.850 2.700 2.800 163,010 -0.04(-1.41%)
Jan 04, 2012 2.970 2.970 2.790 2.840 1,101,024 -0.11(-3.73%)
Dec 30, 2011 3.010 3.010 2.930 2.950 57,952 -0.05(-1.67%)
Dec 29, 2011 3.090 3.090 2.950 3.000 164,905 -0.02(-0.66%)
Dec 28, 2011 3.070 3.070 2.860 3.020 202,828 -0.06(-1.95%)
Dec 23, 2011 3.110 3.080 3.080 3.080 120,440 +0.00(+0.00%)
Dec 21, 2011 3.140 3.140 2.990 3.080 422,673 -0.03(-0.96%)
Dec 20, 2011 3.130 3.190 3.110 3.110 58,432 +0.01(+0.32%)
Dec 19, 2011 3.190 3.190 3.090 3.100 765,959 -0.08(-2.52%)
Dec 16, 2011 2.890 3.180 2.890 3.180 290,549 +0.30(+10.42%)
Dec 15, 2011 2.950 2.950 2.830 2.880 535,363 -0.01(-0.35%)
Dec 14, 2011 2.980 2.980 2.810 2.890 331,608 -0.14(-4.62%)
Dec 13, 2011 3.000 3.030 2.910 3.030 482,709 +0.05(+1.68%)
Dec 12, 2011 3.050 3.050 2.970 2.980 426,385 -0.17(-5.40%)
Dec 09, 2011 3.080 3.200 3.050 3.150 441,308 +0.07(+2.27%)
Dec 08, 2011 3.110 3.170 2.980 3.080 1,307,630 -0.09(-2.84%)
Dec 07, 2011 3.240 3.240 3.100 3.170 1,110,176 -0.14(-4.23%)
Dec 06, 2011 3.460 3.510 3.280 3.310 140,203 -0.10(-2.93%)
Dec 05, 2011 3.400 3.590 3.280 3.410 1,553,020 -0.03(-0.87%)
Dec 02, 2011 3.410 3.470 3.320 3.440 458,484 +0.06(+1.78%)
Dec 01, 2011 3.310 3.460 3.250 3.380 785,851 +0.01(+0.30%)
Nov 30, 2011 3.300 3.400 3.210 3.370 2,798,915 +0.19(+5.97%)
Nov 29, 2011 3.220 3.300 3.170 3.180 478,369 -0.06(-1.85%)
Nov 28, 2011 3.190 3.310 3.190 3.240 1,060,427 +0.17(+5.54%)
Nov 25, 2011 3.040 3.120 2.960 3.070 1,466,354 +0.00(+0.00%)
Nov 24, 2011 3.150 3.150 3.070 3.070 471,400 -0.13(-4.06%)
Nov 23, 2011 3.200 3.250 3.000 3.200 1,036,614 -0.06(-1.84%)
Nov 22, 2011 3.360 3.360 3.090 3.260 1,814,811 -0.06(-1.81%)
Nov 21, 2011 3.530 3.530 3.290 3.320 405,081 -0.21(-5.95%)
Nov 18, 2011 3.620 3.620 3.400 3.530 437,336 -0.03(-0.84%)
Nov 17, 2011 3.640 3.720 3.540 3.560 580,292 -0.11(-3.00%)
Nov 16, 2011 3.770 3.840 3.550 3.670 640,115 -0.14(-3.67%)
Nov 15, 2011 3.810 3.850 3.680 3.810 2,078,466 -0.06(-1.55%)
Nov 14, 2011 4.200 4.250 3.790 3.870 692,882 -0.33(-7.86%)
Nov 11, 2011 4.470 4.500 4.060 4.200 669,047 -0.29(-6.46%)
Nov 10, 2011 4.360 4.550 4.360 4.490 1,079,997 +0.14(+3.22%)
Nov 09, 2011 4.330 4.510 4.310 4.350 151,631 -0.18(-3.97%)
Nov 08, 2011 4.580 4.600 4.460 4.530 304,855 -0.03(-0.66%)
Nov 07, 2011 4.480 4.590 4.480 4.560 217,737 +0.05(+1.11%)
Nov 04, 2011 4.440 4.520 4.410 4.510 181,216 +0.02(+0.45%)
Nov 03, 2011 4.470 4.520 4.320 4.490 627,041 +0.09(+2.05%)
Nov 02, 2011 4.260 4.440 4.260 4.400 403,226 +0.12(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.