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 (%)
Nov 30, 2009 3.230 3.230 3.160 3.160 225,685 -0.05(-1.56%)
Nov 27, 2009 3.150 3.280 3.150 3.210 207,750 +0.00(+0.00%)
Nov 26, 2009 3.300 3.300 3.190 3.210 451,807 -0.09(-2.73%)
Nov 25, 2009 3.100 3.380 3.100 3.300 853,206 +0.23(+7.49%)
Nov 24, 2009 3.050 3.110 3.020 3.070 409,739 +0.03(+0.99%)
Nov 23, 2009 3.020 3.080 3.020 3.040 98,356 +0.03(+1.00%)
Nov 20, 2009 3.070 3.080 3.010 3.010 392,205 -0.06(-1.95%)
Nov 19, 2009 3.070 3.100 3.020 3.070 154,085 -0.04(-1.29%)
Nov 18, 2009 3.250 3.280 3.040 3.110 186,867 -0.16(-4.89%)
Nov 17, 2009 3.300 3.300 3.250 3.270 79,581 +0.00(+0.00%)
Nov 16, 2009 3.250 3.350 3.250 3.270 489,105 -0.03(-0.91%)
Nov 13, 2009 3.320 3.310 3.250 3.300 194,137 -0.01(-0.30%)
Nov 12, 2009 3.350 3.350 3.310 3.310 260,588 -0.01(-0.30%)
Nov 11, 2009 3.380 3.380 3.310 3.320 60,600 +0.00(+0.00%)
Nov 10, 2009 3.370 3.400 3.260 3.320 135,065 -0.07(-2.06%)
Nov 09, 2009 3.380 3.410 3.360 3.390 101,650 +0.04(+1.19%)
Nov 06, 2009 3.380 3.390 3.280 3.350 57,333 -0.03(-0.89%)
Nov 05, 2009 3.350 3.400 3.300 3.380 84,975 +0.03(+0.90%)
Nov 04, 2009 3.430 3.450 3.330 3.350 277,834 -0.07(-2.05%)
Nov 03, 2009 3.450 3.500 3.360 3.420 228,686 -0.04(-1.16%)
Nov 02, 2009 3.500 3.510 3.450 3.460 49,125 -0.04(-1.14%)
Oct 30, 2009 3.670 3.670 3.430 3.500 77,630 -0.09(-2.51%)
Oct 29, 2009 3.550 3.660 3.510 3.590 62,591 +0.00(+0.00%)
Oct 28, 2009 3.460 3.620 3.450 3.590 153,568 +0.01(+0.28%)
Oct 27, 2009 3.580 3.760 3.500 3.580 59,561 -0.05(-1.38%)
Oct 26, 2009 3.650 3.680 3.410 3.630 101,058 -0.02(-0.55%)
Oct 23, 2009 3.800 3.700 3.610 3.650 231,471 -0.10(-2.67%)
Oct 22, 2009 3.800 3.800 3.750 3.750 85,124 -0.06(-1.57%)
Oct 21, 2009 3.870 3.940 3.800 3.810 257,859 -0.04(-1.04%)
Oct 20, 2009 3.870 3.950 3.850 3.850 96,058 -0.01(-0.26%)
Oct 19, 2009 3.880 3.900 3.810 3.860 93,590 +0.02(+0.52%)
Oct 16, 2009 3.890 3.900 3.840 3.840 81,277 +0.00(+0.00%)
Oct 15, 2009 3.980 3.980 3.840 3.840 218,651 -0.06(-1.54%)
Oct 14, 2009 3.920 3.950 3.860 3.900 116,360 +0.02(+0.52%)
Oct 13, 2009 3.990 3.990 3.880 3.880 55,632 -0.11(-2.76%)
Oct 09, 2009 3.980 4.000 3.900 3.990 81,730 +0.04(+1.01%)
Oct 08, 2009 4.000 4.000 3.950 3.950 65,417 -0.04(-1.00%)
Oct 07, 2009 4.050 4.100 3.960 3.990 288,390 -0.01(-0.25%)
Oct 06, 2009 3.750 4.020 3.750 4.000 447,034 +0.35(+9.59%)
Oct 05, 2009 3.570 3.650 3.450 3.650 80,847 +0.06(+1.67%)
Oct 02, 2009 3.550 3.630 3.370 3.590 251,030 -0.01(-0.28%)
Oct 01, 2009 3.820 3.850 3.510 3.600 196,490 -0.22(-5.76%)
Sep 30, 2009 3.950 3.950 3.750 3.820 184,592 -0.05(-1.29%)
Sep 29, 2009 4.050 4.050 3.840 3.870 242,699 -0.13(-3.25%)
Sep 28, 2009 4.120 4.120 3.960 4.000 365,349 -0.02(-0.50%)
Sep 25, 2009 4.040 4.130 3.980 4.020 498,432 +0.04(+1.01%)
Sep 24, 2009 3.990 4.100 3.880 3.980 210,022 +0.05(+1.27%)
Sep 23, 2009 3.950 4.100 3.900 3.930 434,554 +0.13(+3.42%)
Sep 22, 2009 4.000 4.000 3.770 3.800 402,726 -0.12(-3.06%)
Sep 21, 2009 4.160 4.160 3.900 3.920 292,641 -0.40(-9.26%)
Sep 18, 2009 4.400 4.400 4.320 4.320 129,999 -0.08(-1.82%)
Sep 17, 2009 4.350 4.440 4.310 4.400 258,428 +0.04(+0.92%)
Sep 16, 2009 4.260 4.360 4.250 4.360 772,390 +0.11(+2.59%)
Sep 15, 2009 4.230 4.280 4.230 4.250 192,766 +0.00(+0.00%)
Sep 14, 2009 4.250 4.300 4.200 4.250 68,451 -0.03(-0.70%)
Sep 11, 2009 4.300 4.350 4.250 4.280 108,406 -0.02(-0.47%)
Sep 10, 2009 4.400 4.400 4.250 4.300 290,915 -0.05(-1.15%)
Sep 09, 2009 4.150 4.350 4.100 4.350 306,877 +0.19(+4.57%)
Sep 08, 2009 4.190 4.190 4.140 4.160 69,095 -0.01(-0.24%)
Sep 04, 2009 4.150 4.190 4.110 4.170 145,168 +0.02(+0.48%)
Sep 03, 2009 4.130 4.160 4.120 4.150 111,175 +0.02(+0.48%)
Sep 02, 2009 4.200 4.250 4.130 4.130 95,138 -0.06(-1.43%)
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.