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 (%)
Mar 31, 2010 2.300 2.310 2.260 2.290 35,611 -0.03(-1.29%)
Mar 30, 2010 2.410 2.410 2.220 2.320 382,214 -0.09(-3.73%)
Mar 29, 2010 2.490 2.490 2.320 2.410 132,608 -0.07(-2.82%)
Mar 26, 2010 2.450 2.520 2.440 2.480 265,805 +0.06(+2.48%)
Mar 25, 2010 2.500 2.500 2.400 2.420 101,321 -0.05(-2.02%)
Mar 24, 2010 2.420 2.500 2.420 2.470 67,589 +0.02(+0.82%)
Mar 23, 2010 2.450 2.520 2.400 2.450 504,511 -0.06(-2.39%)
Mar 22, 2010 2.600 2.600 2.480 2.510 434,622 -0.15(-5.64%)
Mar 19, 2010 2.700 2.720 2.610 2.660 47,284 -0.04(-1.48%)
Mar 18, 2010 2.800 2.800 2.660 2.700 153,944 -0.07(-2.53%)
Mar 17, 2010 2.800 2.820 2.680 2.770 77,613 -0.04(-1.42%)
Mar 16, 2010 2.880 2.880 2.750 2.810 51,463 -0.07(-2.43%)
Mar 15, 2010 2.860 2.880 2.860 2.880 38,973 -0.02(-0.69%)
Mar 12, 2010 2.940 2.940 2.850 2.900 48,878 -0.02(-0.68%)
Mar 11, 2010 3.000 3.030 2.860 2.920 423,768 +0.03(+1.04%)
Mar 10, 2010 3.040 3.040 2.850 2.890 161,901 +0.00(+0.00%)
Mar 09, 2010 2.880 2.950 2.880 2.890 67,308 +0.03(+1.05%)
Mar 08, 2010 3.100 3.120 2.860 2.860 330,654 -0.24(-7.74%)
Mar 05, 2010 3.050 3.140 3.000 3.100 122,013 +0.08(+2.65%)
Mar 04, 2010 3.000 3.030 2.940 3.020 95,228 -0.03(-0.98%)
Mar 03, 2010 3.120 3.140 3.020 3.050 43,254 -0.07(-2.24%)
Mar 02, 2010 3.130 3.160 3.050 3.120 36,318 -0.04(-1.27%)
Mar 01, 2010 3.200 3.220 3.140 3.160 38,776 +0.03(+0.96%)
Feb 26, 2010 2.950 3.250 2.950 3.130 701,127 +0.18(+6.10%)
Feb 25, 2010 3.020 3.030 2.900 2.950 72,620 -0.07(-2.32%)
Feb 24, 2010 3.050 3.060 3.020 3.020 18,048 +0.02(+0.67%)
Feb 23, 2010 3.120 3.120 2.970 3.000 156,561 -0.12(-3.85%)
Feb 22, 2010 3.130 3.150 3.100 3.120 25,235 -0.03(-0.95%)
Feb 19, 2010 3.170 3.340 3.110 3.150 375,759 +0.02(+0.64%)
Feb 18, 2010 3.170 3.170 3.100 3.130 905,911 -0.08(-2.49%)
Feb 17, 2010 3.260 3.290 3.210 3.210 90,545 -0.03(-0.93%)
Feb 16, 2010 3.270 3.340 3.200 3.240 60,786 -0.01(-0.31%)
Feb 12, 2010 3.250 3.250 3.250 0 +0.05(+1.56%)
Feb 11, 2010 3.140 3.200 3.100 3.200 45,690 +0.09(+2.89%)
Feb 10, 2010 2.990 3.130 2.970 3.110 256,723 +0.10(+3.32%)
Feb 09, 2010 2.990 3.010 2.900 3.010 94,693 +0.10(+3.44%)
Feb 08, 2010 3.120 3.120 2.900 2.910 485,273 -0.09(-3.00%)
Feb 05, 2010 3.050 3.050 2.960 3.000 62,300 -0.05(-1.64%)
Feb 04, 2010 3.020 3.060 3.000 3.050 313,054 +0.00(+0.00%)
Feb 03, 2010 3.090 3.090 3.020 3.050 52,924 -0.07(-2.24%)
Feb 02, 2010 3.150 3.150 3.040 3.120 485,555 +0.02(+0.65%)
Feb 01, 2010 3.000 3.130 3.000 3.100 159,639 +0.14(+4.73%)
Jan 29, 2010 3.000 3.110 2.960 2.960 108,777 -0.06(-1.99%)
Jan 28, 2010 3.120 3.120 2.960 3.020 88,335 -0.06(-1.95%)
Jan 27, 2010 3.220 3.220 3.050 3.080 132,645 -0.15(-4.64%)
Jan 26, 2010 3.330 3.330 3.200 3.230 188,296 -0.04(-1.22%)
Jan 25, 2010 3.200 3.290 3.160 3.270 38,192 +0.07(+2.19%)
Jan 22, 2010 3.230 3.240 3.180 3.200 60,365 +0.00(+0.00%)
Jan 21, 2010 3.220 3.280 3.190 3.200 368,422 +0.06(+1.91%)
Jan 20, 2010 3.170 3.180 3.110 3.140 493,737 -0.03(-0.95%)
Jan 19, 2010 3.300 3.300 3.120 3.170 161,893 -0.07(-2.16%)
Jan 18, 2010 3.220 3.240 3.180 3.240 59,594 +0.05(+1.57%)
Jan 15, 2010 3.260 3.300 3.160 3.190 45,134 -0.03(-0.93%)
Jan 14, 2010 3.300 3.340 3.220 3.220 112,913 -0.10(-3.01%)
Jan 13, 2010 3.270 3.350 3.160 3.320 61,540 +0.02(+0.61%)
Jan 12, 2010 3.400 3.400 3.250 3.300 47,461 -0.05(-1.49%)
Jan 11, 2010 3.470 3.500 3.280 3.350 74,356 -0.10(-2.90%)
Jan 08, 2010 3.560 3.560 3.410 3.450 99,757 -0.11(-3.09%)
Jan 07, 2010 3.640 3.640 3.550 3.560 32,672 -0.09(-2.47%)
Jan 06, 2010 3.650 3.740 3.600 3.650 140,597 +0.05(+1.39%)
Jan 05, 2010 3.610 3.700 3.540 3.600 132,002 -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.