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 (%)
Aug 31, 2011 3.750 3.780 3.550 3.760 190,690 -0.03(-0.79%)
Aug 30, 2011 3.690 3.810 3.680 3.790 483,628 +0.13(+3.55%)
Aug 29, 2011 3.580 3.680 3.490 3.660 193,002 +0.15(+4.27%)
Aug 26, 2011 3.590 3.690 3.480 3.510 134,338 -0.13(-3.57%)
Aug 25, 2011 3.430 3.700 3.430 3.640 908,295 +0.17(+4.90%)
Aug 24, 2011 3.450 3.480 3.400 3.470 81,435 +0.06(+1.76%)
Aug 23, 2011 3.280 3.440 3.250 3.410 572,354 +0.14(+4.28%)
Aug 22, 2011 3.470 3.500 3.200 3.270 605,439 -0.13(-3.82%)
Aug 19, 2011 3.580 3.610 3.400 3.400 182,563 -0.18(-5.03%)
Aug 18, 2011 3.820 3.830 3.570 3.580 333,813 -0.37(-9.37%)
Aug 17, 2011 4.020 4.030 3.920 3.950 219,856 -0.09(-2.23%)
Aug 16, 2011 3.990 4.050 3.940 4.040 240,077 +0.01(+0.25%)
Aug 15, 2011 3.900 4.050 3.900 4.030 1,023,769 +0.11(+2.81%)
Aug 12, 2011 4.120 4.120 3.920 3.920 564,147 +0.12(+3.16%)
Aug 11, 2011 3.690 3.850 3.690 3.800 325,814 +0.11(+2.98%)
Aug 10, 2011 3.610 3.810 3.580 3.690 194,955 +0.11(+3.07%)
Aug 09, 2011 3.390 3.650 3.390 3.580 340,373 +0.14(+4.07%)
Aug 08, 2011 3.420 3.610 3.410 3.440 308,937 -0.34(-8.99%)
Aug 05, 2011 3.900 3.900 3.750 3.780 513,692 -0.18(-4.55%)
Aug 04, 2011 4.050 4.050 3.900 3.960 695,891 -0.11(-2.70%)
Aug 03, 2011 4.190 4.190 4.060 4.070 456,309 -0.11(-2.63%)
Aug 02, 2011 4.200 4.210 4.150 4.180 436,572 -0.02(-0.48%)
Jul 29, 2011 4.180 4.240 4.060 4.200 1,626,685 -0.01(-0.24%)
Jul 28, 2011 3.900 4.230 3.900 4.210 1,239,627 +0.24(+6.05%)
Jul 27, 2011 4.020 4.050 3.950 3.970 1,281,556 -0.06(-1.49%)
Jul 26, 2011 3.930 4.090 3.880 4.030 450,940 +0.05(+1.26%)
Jul 25, 2011 3.900 3.990 3.830 3.980 82,806 +0.08(+2.05%)
Jul 22, 2011 4.000 4.020 3.900 3.900 94,996 -0.11(-2.74%)
Jul 21, 2011 3.900 4.200 3.900 4.010 263,763 +0.10(+2.56%)
Jul 20, 2011 3.890 3.910 3.750 3.910 4,695,085 +0.09(+2.36%)
Jul 19, 2011 3.800 4.000 3.800 3.820 222,971 +0.01(+0.26%)
Jul 18, 2011 3.690 3.810 3.680 3.810 223,330 +0.05(+1.33%)
Jul 15, 2011 3.480 3.760 3.470 3.760 199,997 +0.28(+8.05%)
Jul 14, 2011 3.540 3.540 3.460 3.480 54,259 -0.03(-0.85%)
Jul 13, 2011 3.430 3.510 3.400 3.510 478,261 +0.08(+2.33%)
Jul 12, 2011 3.370 3.480 3.330 3.430 738,945 +0.05(+1.48%)
Jul 11, 2011 3.380 3.400 3.300 3.380 255,612 +0.00(+0.00%)
Jul 08, 2011 3.360 3.400 3.330 3.380 73,565 -0.02(-0.59%)
Jul 07, 2011 3.320 3.430 3.270 3.400 1,304,483 +0.08(+2.41%)
Jul 06, 2011 3.350 3.350 3.290 3.320 62,727 -0.03(-0.90%)
Jul 05, 2011 3.330 3.370 3.330 3.350 103,996 +0.05(+1.52%)
Jul 04, 2011 3.250 3.320 3.250 3.300 14,616 -0.03(-0.90%)
Jun 30, 2011 3.340 3.360 3.300 3.330 85,430 +0.04(+1.22%)
Jun 29, 2011 3.250 3.300 3.250 3.290 99,288 +0.06(+1.86%)
Jun 28, 2011 3.160 3.230 3.160 3.230 51,520 +0.08(+2.54%)
Jun 27, 2011 3.240 3.250 3.150 3.150 48,295 -0.09(-2.78%)
Jun 24, 2011 3.350 3.350 3.220 3.240 60,995 -0.10(-2.99%)
Jun 23, 2011 3.270 3.340 3.230 3.340 158,792 +0.04(+1.21%)
Jun 22, 2011 3.260 3.450 3.210 3.300 963,940 +0.08(+2.48%)
Jun 21, 2011 3.200 3.220 3.150 3.220 47,167 +0.05(+1.58%)
Jun 20, 2011 3.080 3.170 3.100 3.170 159,399 +0.06(+1.93%)
Jun 17, 2011 3.200 3.240 3.050 3.110 126,695 -0.10(-3.12%)
Jun 16, 2011 3.310 3.360 3.200 3.210 120,761 -0.09(-2.73%)
Jun 15, 2011 3.400 3.400 3.260 3.300 30,572 -0.10(-2.94%)
Jun 14, 2011 3.380 3.490 3.380 3.400 161,085 +0.04(+1.19%)
Jun 13, 2011 3.310 3.360 3.200 3.360 185,590 +0.05(+1.51%)
Jun 10, 2011 3.450 3.450 3.300 3.310 137,452 -0.11(-3.22%)
Jun 09, 2011 3.350 3.500 3.350 3.420 6,165,935 +0.09(+2.70%)
Jun 08, 2011 3.330 3.380 3.270 3.330 148,344 +0.00(+0.00%)
Jun 07, 2011 3.390 3.390 3.290 3.330 76,161 -0.04(-1.19%)
Jun 06, 2011 3.400 3.420 3.340 3.370 412,634 +0.07(+2.12%)
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.