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 30, 2015 0.8200 0.8900 0.8200 0.8700 156,741 +0.04(+4.82%)
Jan 29, 2015 0.8500 0.8700 0.7900 0.8300 139,864 -0.02(-2.35%)
Jan 28, 2015 0.9100 0.9100 0.8500 0.8500 328,788 -0.10(-10.53%)
Jan 27, 2015 0.8900 0.9500 0.8900 0.9500 130,253 +0.05(+5.56%)
Jan 26, 2015 0.8800 0.9000 0.8700 0.9000 255,890 +0.00(+0.00%)
Jan 23, 2015 0.8900 0.9100 0.8600 0.9000 101,500 +0.02(+2.27%)
Jan 22, 2015 0.9000 0.9200 0.8500 0.8800 497,099 -0.02(-2.22%)
Jan 21, 2015 0.9500 0.9600 0.9000 0.9000 718,156 -0.06(-6.25%)
Jan 20, 2015 0.9500 0.9600 0.9200 0.9600 1,377,694 -0.01(-1.03%)
Jan 19, 2015 0.9700 0.9700 0.9300 0.9700 149,464 +0.01(+1.04%)
Jan 16, 2015 0.9500 0.9700 0.9400 0.9600 251,410 +0.03(+3.23%)
Jan 15, 2015 0.9900 1.010 0.9100 0.9300 278,514 -0.02(-2.11%)
Jan 14, 2015 0.9500 0.9700 0.9000 0.9500 573,917 +0.01(+1.06%)
Jan 13, 2015 0.9500 0.9800 0.8900 0.9400 5,637,072 +0.00(+0.00%)
Jan 12, 2015 1.030 1.030 0.9300 0.9400 1,000,557 -0.11(-10.48%)
Jan 09, 2015 1.040 1.050 1.010 1.050 162,530 +0.02(+1.94%)
Jan 08, 2015 1.080 1.080 1.030 1.030 441,471 -0.01(-0.96%)
Jan 07, 2015 1.070 1.100 1.010 1.040 752,035 -0.01(-0.95%)
Jan 06, 2015 1.050 1.070 1.025 1.050 221,385 +0.00(+0.00%)
Jan 05, 2015 1.130 1.130 1.030 1.050 179,180 -0.10(-8.70%)
Jan 02, 2015 1.050 1.150 1.050 1.150 208,839 +0.09(+8.49%)
Dec 31, 2014 1.060 1.060 1.060 0 -0.01(-0.93%)
Dec 30, 2014 1.070 1.080 1.040 1.070 64,662 +0.01(+0.94%)
Dec 29, 2014 1.080 1.130 1.045 1.060 191,006 -0.01(-0.93%)
Dec 24, 2014 1.070 1.070 1.070 0 +0.00(+0.00%)
Dec 23, 2014 1.080 1.100 1.050 1.070 193,589 +0.00(+0.00%)
Dec 22, 2014 1.100 1.130 1.040 1.070 431,688 -0.03(-2.73%)
Dec 19, 2014 1.200 1.200 1.080 1.100 599,799 -0.05(-4.35%)
Dec 18, 2014 1.280 1.280 1.120 1.150 308,466 -0.02(-1.71%)
Dec 17, 2014 1.020 1.260 1.020 1.170 4,066,837 +0.14(+13.59%)
Dec 16, 2014 1.050 1.030 601,882 +0.06(+6.19%)
Dec 15, 2014 0.9500 1.010 0.9500 0.9700 406,799 -0.04(-3.96%)
Dec 12, 2014 1.010 1.060 0.9400 1.010 1,248,213 -0.03(-2.88%)
Dec 11, 2014 1.020 1.100 0.9700 1.040 495,862 -0.01(-0.95%)
Dec 10, 2014 1.090 1.090 1.020 1.050 750,204 -0.08(-7.08%)
Dec 09, 2014 1.060 1.160 1.060 1.130 175,213 +0.04(+3.67%)
Dec 08, 2014 1.190 1.190 1.070 1.090 417,096 -0.11(-9.17%)
Dec 05, 2014 1.170 1.210 1.150 1.200 217,009 +0.02(+1.69%)
Dec 04, 2014 1.250 1.250 1.170 1.180 592,482 -0.08(-6.35%)
Dec 03, 2014 1.260 1.320 1.260 1.260 197,628 +0.03(+2.44%)
Dec 02, 2014 1.200 1.280 1.190 1.230 1,030,844 +0.01(+0.82%)
Dec 01, 2014 1.260 1.290 1.150 1.220 1,399,297 -0.09(-6.87%)
Nov 28, 2014 1.320 1.350 1.260 1.310 619,013 -0.04(-2.96%)
Nov 27, 2014 1.420 1.420 1.310 1.350 2,217,596 -0.06(-4.26%)
Nov 26, 2014 1.430 1.450 1.360 1.410 373,462 -0.01(-0.70%)
Nov 25, 2014 1.510 1.510 1.410 1.420 410,739 -0.06(-4.05%)
Nov 24, 2014 1.560 1.560 1.450 1.480 339,843 -0.07(-4.52%)
Nov 21, 2014 1.510 1.580 1.510 1.550 261,773 +0.02(+1.31%)
Nov 20, 2014 1.500 1.530 1.460 1.530 1,035,689 +0.04(+2.68%)
Nov 19, 2014 1.600 1.600 1.460 1.490 1,488,479 -0.06(-3.87%)
Nov 18, 2014 1.610 1.650 1.550 1.550 414,042 -0.10(-6.06%)
Nov 17, 2014 1.610 1.690 1.610 1.650 806,765 +0.05(+3.12%)
Nov 14, 2014 1.550 1.610 1.530 1.600 281,970 +0.09(+5.96%)
Nov 13, 2014 1.610 1.610 1.510 1.510 251,606 -0.10(-6.21%)
Nov 12, 2014 1.560 1.650 1.550 1.610 340,910 +0.05(+3.21%)
Nov 11, 2014 1.580 1.620 1.520 1.560 350,183 -0.03(-1.89%)
Nov 10, 2014 1.690 1.740 1.570 1.590 582,622 -0.04(-2.45%)
Nov 07, 2014 1.620 1.670 1.620 1.630 718,632 +0.02(+1.24%)
Nov 06, 2014 1.550 1.620 1.450 1.610 526,657 +0.08(+5.23%)
Nov 05, 2014 1.440 1.530 1.410 1.530 553,889 +0.12(+8.51%)
Nov 04, 2014 1.450 1.450 1.360 1.410 6,941,881 -0.05(-3.42%)
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.