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, 2010 1.950 1.980 1.930 1.960 33,386 -0.02(-1.01%)
Dec 30, 2010 1.930 2.010 1.930 1.980 18,355 +0.05(+2.59%)
Dec 29, 2010 1.920 1.960 1.920 1.930 183,745 +0.00(+0.00%)
Dec 24, 2010 1.990 2.000 1.930 1.930 27,745 -0.07(-3.50%)
Dec 23, 2010 1.980 2.010 1.910 2.000 133,356 +0.02(+1.01%)
Dec 22, 2010 1.970 2.020 1.960 1.980 663,535 +0.00(+0.00%)
Dec 21, 2010 2.020 2.060 1.970 1.980 255,435 -0.06(-2.94%)
Dec 20, 2010 1.940 2.050 1.900 2.040 415,031 +0.12(+6.25%)
Dec 17, 2010 1.950 1.950 1.890 1.920 98,813 -0.04(-2.04%)
Dec 16, 2010 1.950 2.000 1.930 1.960 332,728 -0.03(-1.51%)
Dec 15, 2010 2.060 2.060 1.920 1.990 225,230 -0.10(-4.78%)
Dec 14, 2010 2.130 2.150 2.010 2.090 375,581 -0.07(-3.24%)
Dec 13, 2010 2.150 2.180 2.100 2.160 101,211 +0.02(+0.93%)
Dec 10, 2010 2.140 2.150 2.100 2.140 210,874 +0.01(+0.47%)
Dec 09, 2010 2.120 2.150 2.100 2.130 497,128 +0.02(+0.95%)
Dec 08, 2010 2.120 2.150 2.090 2.110 356,201 +0.02(+0.96%)
Dec 07, 2010 2.090 2.110 2.000 2.090 822,177 +0.00(+0.00%)
Dec 06, 2010 2.180 2.180 2.050 2.090 267,700 +0.00(+0.00%)
Dec 03, 2010 1.960 2.130 1.960 2.090 1,582,427 +0.10(+5.03%)
Dec 02, 2010 1.950 2.000 1.920 1.990 155,843 +0.04(+2.05%)
Dec 01, 2010 1.940 1.980 1.940 1.950 55,706 +0.02(+1.04%)
Nov 30, 2010 1.990 1.990 1.930 1.930 233,345 -0.02(-1.03%)
Nov 29, 2010 1.940 1.980 1.890 1.950 631,481 +0.06(+3.17%)
Nov 26, 2010 1.970 1.970 1.880 1.890 66,384 -0.08(-4.06%)
Nov 25, 2010 1.940 1.980 1.900 1.970 295,330 +0.03(+1.55%)
Nov 24, 2010 1.950 1.990 1.900 1.940 461,147 -0.01(-0.51%)
Nov 23, 2010 1.900 1.950 1.850 1.950 577,001 +0.05(+2.63%)
Nov 22, 2010 1.980 1.990 1.880 1.900 528,129 -0.03(-1.55%)
Nov 19, 2010 1.820 2.030 1.800 1.930 3,292,484 +0.12(+6.63%)
Nov 18, 2010 1.610 1.840 1.610 1.810 963,017 +0.21(+13.12%)
Nov 17, 2010 1.560 1.610 1.550 1.600 373,877 +0.04(+2.56%)
Nov 16, 2010 1.610 1.620 1.530 1.560 88,038 -0.05(-3.11%)
Nov 15, 2010 1.570 1.630 1.570 1.610 479,736 +0.02(+1.26%)
Nov 12, 2010 1.650 1.650 1.540 1.590 136,524 -0.07(-4.22%)
Nov 11, 2010 1.600 1.710 1.600 1.660 2,285,494 +0.06(+3.75%)
Nov 10, 2010 1.670 1.670 1.580 1.600 203,708 -0.08(-4.76%)
Nov 09, 2010 1.690 1.740 1.660 1.680 754,736 -0.02(-1.18%)
Nov 08, 2010 1.660 1.720 1.650 1.700 43,487 +0.04(+2.41%)
Nov 05, 2010 1.670 1.690 1.640 1.660 60,461 -0.01(-0.60%)
Nov 04, 2010 1.700 1.700 1.650 1.670 45,465 -0.02(-1.18%)
Nov 03, 2010 1.660 1.700 1.650 1.690 61,928 +0.01(+0.60%)
Nov 02, 2010 1.680 1.710 1.630 1.680 200,740 -0.04(-2.33%)
Nov 01, 2010 1.780 1.780 1.720 1.720 54,485 -0.06(-3.37%)
Oct 29, 2010 1.770 1.780 1.750 1.780 43,108 +0.00(+0.00%)
Oct 28, 2010 1.750 1.780 1.750 1.780 49,286 +0.01(+0.56%)
Oct 27, 2010 1.750 1.770 1.740 1.770 48,545 -0.01(-0.56%)
Oct 25, 2010 1.750 1.780 1.750 1.780 23,749 +0.03(+1.71%)
Oct 22, 2010 1.770 1.790 1.750 1.750 67,019 -0.05(-2.78%)
Oct 21, 2010 1.890 1.890 1.780 1.800 113,098 -0.08(-4.26%)
Oct 20, 2010 1.820 1.890 1.820 1.880 66,691 +0.02(+1.08%)
Oct 19, 2010 1.910 1.910 1.830 1.860 81,694 -0.06(-3.12%)
Oct 18, 2010 1.960 1.970 1.900 1.920 80,253 -0.05(-2.54%)
Oct 15, 2010 1.950 1.980 1.900 1.970 60,241 +0.02(+1.03%)
Oct 14, 2010 1.990 2.000 1.910 1.950 89,691 -0.04(-2.01%)
Oct 13, 2010 1.980 1.990 1.900 1.990 255,928 +0.10(+5.29%)
Oct 12, 2010 1.870 1.900 1.810 1.890 196,420 +0.01(+0.53%)
Oct 08, 2010 1.840 1.900 1.800 1.880 296,920 +0.07(+3.87%)
Oct 07, 2010 1.800 1.850 1.800 1.810 366,243 -0.04(-2.16%)
Oct 06, 2010 1.840 1.850 1.800 1.850 251,860 +0.02(+1.09%)
Oct 05, 2010 1.840 1.850 1.780 1.830 72,934 -0.02(-1.08%)
Oct 04, 2010 1.800 1.860 1.790 1.850 657,671 +0.07(+3.93%)
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.