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 (%)
Feb 28, 2014 2.120 2.200 2.120 2.180 551,515 +0.05(+2.35%)
Feb 27, 2014 2.110 2.140 2.080 2.130 2,093,339 +0.03(+1.43%)
Feb 26, 2014 2.160 2.170 2.090 2.100 855,213 -0.04(-1.87%)
Feb 25, 2014 2.090 2.150 2.020 2.140 2,995,607 +0.03(+1.42%)
Feb 24, 2014 2.140 2.250 2.090 2.110 3,294,221 -0.04(-1.86%)
Feb 21, 2014 1.930 2.180 1.920 2.150 6,540,939 +0.23(+11.98%)
Feb 20, 2014 1.940 1.940 1.880 1.920 520,898 -0.03(-1.54%)
Feb 19, 2014 1.860 1.950 1.860 1.950 1,894,528 +0.09(+4.84%)
Feb 18, 2014 1.800 1.860 1.800 1.860 855,114 +0.06(+3.33%)
Feb 14, 2014 1.800 1.800 1.800 0 +0.02(+1.12%)
Feb 13, 2014 1.770 1.780 1.740 1.780 1,151,103 +0.00(+0.00%)
Feb 12, 2014 1.700 1.790 1.700 1.780 693,530 +0.08(+4.71%)
Feb 11, 2014 1.740 1.740 1.680 1.700 2,724,196 -0.01(-0.58%)
Feb 10, 2014 1.760 1.760 1.710 1.710 173,255 -0.03(-1.72%)
Feb 07, 2014 1.730 1.750 1.710 1.740 244,063 +0.00(+0.00%)
Feb 06, 2014 1.670 1.760 1.650 1.740 2,029,004 +0.09(+5.45%)
Feb 05, 2014 1.680 1.720 1.640 1.650 1,079,087 -0.01(-0.60%)
Feb 04, 2014 1.630 1.660 1.630 1.660 637,338 +0.02(+1.22%)
Feb 03, 2014 1.705 1.710 1.630 1.640 583,432 -0.08(-4.65%)
Jan 31, 2014 1.690 1.720 1.665 1.720 232,542 +0.01(+0.58%)
Jan 30, 2014 1.700 1.720 1.680 1.710 431,205 +0.05(+3.01%)
Jan 29, 2014 1.710 1.710 1.630 1.660 1,501,041 -0.05(-2.92%)
Jan 28, 2014 1.720 1.740 1.700 1.710 774,166 +0.00(+0.00%)
Jan 27, 2014 1.780 1.780 1.690 1.710 1,196,281 -0.02(-1.16%)
Jan 24, 2014 1.800 1.800 1.720 1.730 2,036,048 -0.07(-3.89%)
Jan 23, 2014 1.780 1.810 1.770 1.800 987,323 +0.03(+1.69%)
Jan 22, 2014 1.860 1.860 1.690 1.770 2,262,430 -0.12(-6.35%)
Jan 21, 2014 1.880 1.940 1.850 1.890 1,750,993 +0.02(+1.07%)
Jan 20, 2014 1.860 1.890 1.860 1.870 408,535 +0.01(+0.54%)
Jan 17, 2014 1.850 1.890 1.830 1.860 1,693,812 +0.00(+0.00%)
Jan 16, 2014 1.760 1.860 1.760 1.860 1,026,854 +0.11(+6.29%)
Jan 15, 2014 1.760 1.790 1.740 1.750 1,028,556 -0.01(-0.57%)
Jan 14, 2014 1.750 1.760 1.710 1.760 872,306 -0.01(-0.56%)
Jan 13, 2014 1.760 1.780 1.760 1.770 532,428 +0.01(+0.57%)
Jan 10, 2014 1.750 1.770 1.750 1.760 27,850 -0.01(-0.56%)
Jan 09, 2014 1.760 1.770 1.740 1.770 299,436 -0.01(-0.56%)
Jan 08, 2014 1.810 1.830 1.770 1.780 622,641 -0.05(-2.73%)
Jan 07, 2014 1.790 1.830 1.790 1.830 1,810,773 +0.06(+3.39%)
Jan 06, 2014 1.730 1.790 1.730 1.770 422,366 +0.05(+2.91%)
Jan 03, 2014 1.780 1.780 1.690 1.720 295,775 -0.07(-3.91%)
Jan 02, 2014 1.780 1.800 1.740 1.790 321,851 +0.00(+0.00%)
Dec 31, 2013 1.790 1.790 1.790 0 -0.01(-0.56%)
Dec 30, 2013 1.780 1.800 1.780 1.800 126,288 +0.01(+0.56%)
Dec 27, 2013 1.790 1.790 1.770 1.790 90,287 +0.00(+0.00%)
Dec 24, 2013 1.790 1.790 1.790 0 +0.01(+0.56%)
Dec 23, 2013 1.750 1.790 1.750 1.780 349,412 +0.03(+1.71%)
Dec 20, 2013 1.740 1.800 1.730 1.750 245,468 -0.02(-1.13%)
Dec 19, 2013 1.700 1.780 1.650 1.770 524,955 +0.07(+4.12%)
Dec 18, 2013 1.720 1.730 1.700 1.700 232,811 -0.03(-1.73%)
Dec 17, 2013 1.720 1.750 1.710 1.730 263,773 +0.00(+0.00%)
Dec 16, 2013 1.800 1.800 1.720 1.730 403,186 -0.05(-2.81%)
Dec 13, 2013 1.755 1.800 1.730 1.780 340,610 +0.03(+1.71%)
Dec 12, 2013 1.760 1.760 1.740 1.750 214,294 +0.00(+0.00%)
Dec 11, 2013 1.710 1.780 1.700 1.750 521,781 +0.04(+2.34%)
Dec 10, 2013 1.730 1.750 1.700 1.710 124,114 -0.01(-0.58%)
Dec 09, 2013 1.800 1.830 1.720 1.720 636,400 -0.04(-2.27%)
Dec 06, 2013 1.780 1.790 1.750 1.760 520,235 -0.01(-0.56%)
Dec 05, 2013 1.750 1.780 1.750 1.770 542,582 +0.04(+2.31%)
Dec 04, 2013 1.690 1.750 1.680 1.730 1,547,296 +0.04(+2.37%)
Dec 03, 2013 1.680 1.700 1.660 1.690 5,027,923 +0.01(+0.60%)
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.