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 (%)
Dec 31, 2009 3.640 3.640 3.640 0 -0.01(-0.27%)
Dec 30, 2009 3.500 3.660 3.450 3.650 159,693 +0.17(+4.89%)
Dec 29, 2009 3.480 3.500 3.450 3.480 145,545 -0.01(-0.29%)
Dec 24, 2009 3.600 3.600 3.490 3.490 17,037 -0.07(-1.97%)
Dec 23, 2009 3.460 3.630 3.460 3.560 27,511 +0.09(+2.59%)
Dec 22, 2009 3.550 3.550 3.460 3.470 49,605 -0.07(-1.98%)
Dec 21, 2009 3.360 3.620 3.360 3.540 247,117 +0.21(+6.31%)
Dec 18, 2009 3.280 3.430 3.280 3.330 67,657 +0.07(+2.15%)
Dec 17, 2009 3.400 3.440 3.250 3.260 111,708 -0.10(-2.98%)
Dec 16, 2009 3.300 3.450 3.300 3.360 107,361 +0.06(+1.82%)
Dec 15, 2009 3.300 3.390 3.300 3.300 92,554 +0.02(+0.61%)
Dec 14, 2009 3.350 3.320 3.200 3.280 84,845 +0.05(+1.55%)
Dec 11, 2009 3.250 3.350 3.140 3.230 45,412 +0.01(+0.31%)
Dec 10, 2009 3.010 3.260 3.000 3.220 121,511 +0.23(+7.69%)
Dec 09, 2009 2.870 2.990 2.800 2.990 139,719 +0.12(+4.18%)
Dec 08, 2009 2.940 2.960 2.840 2.870 276,037 -0.06(-2.05%)
Dec 07, 2009 2.990 2.990 2.910 2.930 215,085 -0.05(-1.68%)
Dec 04, 2009 2.940 2.980 2.910 2.980 175,862 +0.03(+1.02%)
Dec 03, 2009 3.080 3.080 2.830 2.950 498,895 -0.17(-5.45%)
Dec 02, 2009 3.130 3.140 3.030 3.120 83,988 -0.02(-0.64%)
Dec 01, 2009 3.200 3.230 3.130 3.140 263,523 -0.02(-0.63%)
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%)
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.