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, 2012 1.430 1.430 1.430 0 +0.00(+0.00%)
Dec 28, 2012 1.450 1.460 1.420 1.430 82,204 -0.02(-1.38%)
Dec 27, 2012 1.510 1.510 1.450 1.450 109,162 -0.07(-4.61%)
Dec 24, 2012 1.520 1.520 1.520 0 -0.02(-1.30%)
Dec 21, 2012 1.540 1.550 1.500 1.540 1,554,766 -0.02(-1.28%)
Dec 20, 2012 1.510 1.580 1.490 1.560 344,528 +0.07(+4.70%)
Dec 19, 2012 1.520 1.530 1.490 1.490 310,413 -0.01(-0.67%)
Dec 18, 2012 1.520 1.550 1.470 1.500 406,039 -0.01(-0.66%)
Dec 17, 2012 1.540 1.550 1.460 1.510 358,374 -0.02(-1.31%)
Dec 14, 2012 1.480 1.550 1.480 1.530 305,289 +0.05(+3.38%)
Dec 13, 2012 1.480 1.490 1.420 1.480 681,344 +0.01(+0.68%)
Dec 12, 2012 1.500 1.520 1.460 1.470 1,831,255 -0.04(-2.65%)
Dec 11, 2012 1.530 1.530 1.490 1.510 369,274 -0.01(-0.66%)
Dec 10, 2012 1.510 1.540 1.500 1.520 124,775 +0.01(+0.66%)
Dec 07, 2012 1.520 1.530 1.500 1.510 447,093 +0.00(+0.00%)
Dec 06, 2012 1.530 1.540 1.500 1.510 342,997 +0.01(+0.67%)
Dec 05, 2012 1.530 1.530 1.500 1.500 218,919 -0.02(-1.32%)
Dec 04, 2012 1.500 1.530 1.500 1.520 269,224 -0.02(-1.30%)
Nov 30, 2012 1.560 1.590 1.540 1.540 214,862 -0.02(-1.28%)
Nov 29, 2012 1.590 1.610 1.560 1.560 1,380,597 -0.03(-1.89%)
Nov 28, 2012 1.570 1.620 1.550 1.590 64,201 -0.02(-1.24%)
Nov 27, 2012 1.640 1.700 1.590 1.610 482,402 -0.03(-1.83%)
Nov 26, 2012 1.660 1.660 1.570 1.640 98,390 -0.02(-1.20%)
Nov 24, 2012 1.670 1.700 1.610 1.660 114,625 +0.00(+0.00%)
Nov 23, 2012 1.670 1.700 1.610 1.660 114,625 +0.00(+0.00%)
Nov 22, 2012 1.660 1.690 1.650 1.660 76,400 +0.00(+0.00%)
Nov 21, 2012 1.700 1.700 1.640 1.660 332,155 -0.04(-2.35%)
Nov 20, 2012 1.720 1.720 1.690 1.700 71,500 -0.01(-0.58%)
Nov 19, 2012 1.670 1.740 1.670 1.710 146,389 +0.04(+2.40%)
Nov 16, 2012 1.610 1.670 1.580 1.670 261,734 +0.05(+3.09%)
Nov 15, 2012 1.580 1.700 1.580 1.620 1,017,010 +0.03(+1.89%)
Nov 14, 2012 1.600 1.620 1.500 1.590 967,977 +0.06(+3.92%)
Nov 13, 2012 1.610 1.610 1.500 1.530 808,762 -0.09(-5.56%)
Nov 12, 2012 1.640 1.640 1.620 1.620 100,076 -0.02(-1.22%)
Nov 09, 2012 1.720 1.720 1.620 1.640 1,108,532 -0.06(-3.53%)
Nov 08, 2012 1.750 1.750 1.630 1.700 538,335 -0.04(-2.30%)
Nov 07, 2012 1.770 1.770 1.730 1.740 804,095 -0.03(-1.69%)
Nov 06, 2012 1.800 1.800 1.750 1.770 299,950 -0.02(-1.12%)
Nov 05, 2012 1.830 1.840 1.760 1.790 612,789 -0.07(-3.76%)
Nov 02, 2012 1.880 1.880 1.820 1.860 713,260 -0.02(-1.06%)
Nov 01, 2012 1.850 1.910 1.850 1.880 1,272,120 +0.03(+1.62%)
Oct 31, 2012 1.880 1.880 1.850 1.850 519,039 -0.03(-1.60%)
Oct 30, 2012 1.840 1.890 1.820 1.880 89,498 +0.04(+2.17%)
Oct 29, 2012 1.880 1.900 1.840 1.840 706,239 -0.04(-2.13%)
Oct 26, 2012 1.900 1.900 1.750 1.880 1,229,111 +0.01(+0.53%)
Oct 25, 2012 1.960 1.970 1.860 1.870 327,836 -0.09(-4.59%)
Oct 24, 2012 1.840 1.960 1.820 1.960 555,518 +0.16(+8.89%)
Oct 23, 2012 1.810 1.840 1.770 1.800 979,118 -0.17(-8.63%)
Oct 19, 2012 1.960 1.980 1.930 1.970 742,083 +0.00(+0.00%)
Oct 18, 2012 1.980 1.980 1.960 1.970 398,849 -0.01(-0.51%)
Oct 17, 2012 1.980 2.050 1.920 1.980 6,411,016 +0.21(+11.86%)
Oct 16, 2012 1.820 1.820 1.680 1.770 444,725 -0.03(-1.67%)
Oct 15, 2012 1.870 1.930 1.780 1.800 410,660 -0.09(-4.76%)
Oct 12, 2012 1.870 1.960 1.800 1.890 198,252 +0.01(+0.53%)
Oct 11, 2012 1.750 1.940 1.750 1.880 848,238 +0.13(+7.43%)
Oct 10, 2012 1.780 1.780 1.730 1.750 651,091 -0.05(-2.78%)
Oct 09, 2012 1.850 1.850 1.770 1.800 1,574,810 -0.06(-3.23%)
Oct 05, 2012 1.860 1.860 1.860 0 +0.17(+10.06%)
Oct 04, 2012 1.670 1.720 1.660 1.690 602,708 +0.03(+1.81%)
Oct 03, 2012 1.680 1.720 1.640 1.660 207,075 -0.03(-1.78%)
Oct 02, 2012 1.760 1.790 1.690 1.690 355,440 -0.08(-4.52%)
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.