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 29, 2013 1.730 1.750 1.720 1.720 56,192 -0.01(-0.58%)
Nov 28, 2013 1.690 1.750 1.650 1.730 661,413 +0.09(+5.49%)
Nov 27, 2013 1.670 1.680 1.640 1.640 2,671,534 +0.00(+0.00%)
Nov 26, 2013 1.680 1.700 1.640 1.640 127,979 -0.02(-1.20%)
Nov 25, 2013 1.650 1.700 1.640 1.660 659,758 +0.00(+0.00%)
Nov 22, 2013 1.680 1.700 1.630 1.660 121,311 -0.01(-0.60%)
Nov 21, 2013 1.620 1.690 1.620 1.670 170,558 +0.07(+4.37%)
Nov 20, 2013 1.640 1.670 1.600 1.600 342,277 -0.03(-1.84%)
Nov 19, 2013 1.640 1.650 1.620 1.630 443,473 -0.02(-1.21%)
Nov 18, 2013 1.680 1.690 1.620 1.650 969,555 -0.04(-2.37%)
Nov 15, 2013 1.700 1.710 1.680 1.690 227,866 +0.01(+0.60%)
Nov 14, 2013 1.730 1.730 1.680 1.680 1,699,597 -0.05(-2.89%)
Nov 12, 2013 1.820 1.820 1.725 1.730 381,823 -0.10(-5.46%)
Nov 11, 2013 1.850 1.860 1.800 1.830 1,247,394 +0.00(+0.00%)
Nov 08, 2013 1.780 1.840 1.740 1.830 673,755 +0.04(+2.23%)
Nov 07, 2013 1.810 1.810 1.710 1.790 665,322 -0.02(-1.10%)
Nov 06, 2013 1.820 1.850 1.800 1.810 1,132,665 +0.00(+0.00%)
Nov 05, 2013 1.800 1.850 1.790 1.810 289,238 +0.00(+0.00%)
Nov 04, 2013 1.820 1.850 1.810 1.810 91,393 -0.02(-1.09%)
Nov 01, 2013 1.910 1.910 1.820 1.830 1,371,938 -0.07(-3.68%)
Oct 31, 2013 1.870 1.930 1.850 1.900 4,841,057 +0.04(+2.15%)
Oct 30, 2013 1.880 1.890 1.850 1.860 616,405 -0.03(-1.59%)
Oct 29, 2013 1.800 1.900 1.800 1.890 4,236,634 +0.09(+5.00%)
Oct 28, 2013 1.810 1.830 1.800 1.800 505,322 -0.04(-2.17%)
Oct 25, 2013 1.870 1.870 1.800 1.840 652,461 -0.02(-1.08%)
Oct 24, 2013 1.770 1.860 1.760 1.860 2,738,042 +0.10(+5.68%)
Oct 23, 2013 1.720 1.770 1.720 1.760 4,355,282 +0.04(+2.33%)
Oct 22, 2013 1.700 1.720 1.700 1.720 472,915 +0.03(+1.78%)
Oct 21, 2013 1.690 1.720 1.690 1.690 509,878 +0.00(+0.00%)
Oct 18, 2013 1.690 1.700 1.680 1.690 294,289 +0.02(+1.20%)
Oct 17, 2013 1.690 1.720 1.650 1.670 829,915 -0.01(-0.60%)
Oct 16, 2013 1.710 1.710 1.670 1.680 829,027 -0.04(-2.33%)
Oct 15, 2013 1.740 1.740 1.700 1.720 223,653 +0.01(+0.58%)
Oct 11, 2013 1.710 1.710 1.710 0 -0.02(-1.16%)
Oct 10, 2013 1.700 1.730 1.690 1.730 385,184 +0.03(+1.76%)
Oct 09, 2013 1.700 1.700 1.650 1.700 275,004 +0.00(+0.00%)
Oct 08, 2013 1.720 1.750 1.670 1.700 1,428,367 -0.01(-0.58%)
Oct 07, 2013 1.750 1.750 1.700 1.710 1,687,695 -0.03(-1.72%)
Oct 04, 2013 1.720 1.750 1.710 1.740 1,237,515 +0.04(+2.35%)
Oct 03, 2013 1.610 1.710 1.590 1.700 4,154,384 +0.15(+9.68%)
Oct 02, 2013 1.580 1.580 1.550 1.550 138,718 -0.01(-0.64%)
Oct 01, 2013 1.560 1.590 1.550 1.560 403,419 +0.01(+0.65%)
Sep 27, 2013 1.530 1.550 1.520 1.550 119,996 +0.02(+1.31%)
Sep 26, 2013 1.540 1.560 1.520 1.530 113,703 +0.00(+0.00%)
Sep 25, 2013 1.530 1.550 1.515 1.530 274,579 -0.02(-1.29%)
Sep 24, 2013 1.540 1.570 1.520 1.550 178,873 +0.01(+0.65%)
Sep 23, 2013 1.590 1.590 1.520 1.540 158,021 -0.05(-3.14%)
Sep 20, 2013 1.600 1.610 1.570 1.590 183,344 -0.04(-2.45%)
Sep 19, 2013 1.570 1.630 1.560 1.630 1,898,188 +0.07(+4.49%)
Sep 18, 2013 1.570 1.580 1.530 1.560 275,758 +0.00(+0.00%)
Sep 17, 2013 1.600 1.630 1.540 1.560 937,761 -0.05(-3.11%)
Sep 16, 2013 1.650 1.680 1.600 1.610 708,920 -0.07(-4.17%)
Sep 13, 2013 1.650 1.680 1.630 1.680 3,641,973 +0.03(+1.82%)
Sep 12, 2013 1.680 1.690 1.600 1.650 755,228 -0.02(-1.20%)
Sep 11, 2013 1.600 1.690 1.590 1.670 890,241 +0.07(+4.37%)
Sep 10, 2013 1.600 1.620 1.590 1.600 404,766 +0.00(+0.00%)
Sep 09, 2013 1.520 1.650 1.510 1.600 1,738,360 +0.07(+4.58%)
Sep 06, 2013 1.520 1.540 1.510 1.530 2,287,102 +0.01(+0.66%)
Sep 05, 2013 1.480 1.520 1.470 1.520 3,294,320 +0.04(+2.70%)
Sep 04, 2013 1.490 1.500 1.480 1.480 644,026 -0.01(-0.67%)
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.