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 30, 2013 1.520 1.520 1.520 0 +0.02(+1.33%)
Aug 29, 2013 1.490 1.510 1.490 1.500 366,062 +0.00(+0.00%)
Aug 28, 2013 1.520 1.525 1.490 1.500 995,777 -0.01(-0.66%)
Aug 27, 2013 1.530 1.540 1.510 1.510 1,132,288 -0.04(-2.58%)
Aug 26, 2013 1.550 1.570 1.520 1.550 731,330 +0.02(+1.31%)
Aug 23, 2013 1.550 1.560 1.530 1.530 1,434,673 -0.04(-2.55%)
Aug 22, 2013 1.520 1.590 1.520 1.570 292,369 +0.06(+3.97%)
Aug 21, 2013 1.520 1.540 1.510 1.510 39,594 -0.01(-0.66%)
Aug 20, 2013 1.520 1.540 1.510 1.520 56,138 -0.01(-0.65%)
Aug 19, 2013 1.540 1.550 1.490 1.530 125,879 -0.01(-0.65%)
Aug 16, 2013 1.530 1.560 1.520 1.540 351,919 -0.01(-0.65%)
Aug 15, 2013 1.490 1.560 1.490 1.550 158,584 +0.02(+1.31%)
Aug 14, 2013 1.510 1.540 1.480 1.530 125,997 +0.02(+1.32%)
Aug 13, 2013 1.560 1.560 1.500 1.510 282,421 -0.05(-3.21%)
Aug 12, 2013 1.500 1.570 1.500 1.560 141,576 +0.03(+1.96%)
Aug 09, 2013 1.520 1.540 1.500 1.530 404,995 +0.09(+6.25%)
Aug 08, 2013 1.450 1.490 1.420 1.440 181,028 -0.02(-1.37%)
Aug 07, 2013 1.480 1.520 1.450 1.460 61,915 -0.05(-3.31%)
Aug 06, 2013 1.530 1.530 1.510 1.510 59,888 -0.04(-2.58%)
Aug 02, 2013 1.550 1.550 1.550 0 +0.01(+0.65%)
Aug 01, 2013 1.520 1.570 1.500 1.540 130,473 -0.03(-1.91%)
Jul 31, 2013 1.540 1.570 1.530 1.570 370,566 +0.02(+1.29%)
Jul 30, 2013 1.460 1.550 1.460 1.550 247,269 +0.08(+5.44%)
Jul 29, 2013 1.550 1.550 1.420 1.470 338,167 -0.08(-5.16%)
Jul 26, 2013 1.540 1.560 1.510 1.550 277,898 +0.01(+0.65%)
Jul 25, 2013 1.560 1.580 1.520 1.540 441,670 -0.01(-0.65%)
Jul 24, 2013 1.670 1.690 1.550 1.550 444,216 -0.10(-6.06%)
Jul 23, 2013 1.680 1.710 1.650 1.650 904,862 -0.05(-2.94%)
Jul 22, 2013 1.710 1.710 1.660 1.700 696,012 -0.01(-0.58%)
Jul 19, 2013 1.720 1.760 1.700 1.710 1,057,703 -0.03(-1.72%)
Jul 18, 2013 1.720 1.770 1.690 1.740 2,904,429 +0.01(+0.58%)
Jul 17, 2013 1.700 1.720 1.670 1.730 134,249 +0.06(+3.59%)
Jul 16, 2013 1.680 1.690 1.660 1.670 17,548 +0.00(+0.00%)
Jul 15, 2013 1.720 1.720 1.670 1.670 62,240 -0.07(-4.02%)
Jul 12, 2013 1.710 1.740 1.690 1.740 430,261 +0.03(+1.75%)
Jul 11, 2013 1.730 1.740 1.710 1.710 435,217 +0.01(+0.59%)
Jul 10, 2013 1.720 1.750 1.690 1.700 156,431 -0.02(-1.16%)
Jul 09, 2013 1.740 1.740 1.680 1.720 43,693 -0.01(-0.58%)
Jul 08, 2013 1.660 1.730 1.660 1.730 48,133 +0.07(+4.22%)
Jul 05, 2013 1.700 1.720 1.650 1.660 73,795 +0.01(+0.61%)
Jul 04, 2013 1.670 1.720 1.640 1.650 194,946 -0.02(-1.20%)
Jul 03, 2013 1.590 1.690 1.560 1.670 153,053 +0.06(+3.73%)
Jul 02, 2013 1.570 1.620 1.550 1.610 83,031 -0.05(-3.01%)
Jun 28, 2013 1.660 1.660 1.660 0 +0.07(+4.40%)
Jun 26, 2013 1.620 1.630 1.570 1.590 116,897 -0.04(-2.45%)
Jun 25, 2013 1.620 1.640 1.600 1.630 639,826 +0.02(+1.24%)
Jun 24, 2013 1.580 1.625 1.580 1.610 192,912 -0.03(-1.83%)
Jun 21, 2013 1.610 1.650 1.560 1.640 426,194 +0.01(+0.61%)
Jun 20, 2013 1.650 1.660 1.590 1.630 1,026,953 -0.02(-1.21%)
Jun 19, 2013 1.710 1.720 1.640 1.650 403,208 -0.06(-3.51%)
Jun 18, 2013 1.730 1.750 1.680 1.710 210,910 -0.03(-1.72%)
Jun 17, 2013 1.690 1.770 1.680 1.740 431,878 +0.05(+2.96%)
Jun 14, 2013 1.750 1.750 1.690 1.690 213,311 -0.04(-2.31%)
Jun 13, 2013 1.690 1.750 1.680 1.730 186,687 +0.01(+0.58%)
Jun 12, 2013 1.790 1.790 1.660 1.720 733,347 -0.05(-2.82%)
Jun 11, 2013 1.790 1.790 1.740 1.770 140,661 -0.03(-1.67%)
Jun 10, 2013 1.920 1.920 1.800 1.800 636,955 -0.12(-6.25%)
Jun 07, 2013 1.860 1.970 1.850 1.920 563,645 +0.02(+1.05%)
Jun 06, 2013 1.850 1.900 1.770 1.900 1,909,750 +0.06(+3.26%)
Jun 05, 2013 1.730 1.840 1.730 1.840 1,481,430 +0.11(+6.36%)
Jun 04, 2013 1.720 1.760 1.720 1.730 875,948 -0.02(-1.14%)
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.