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 29, 2014 2.330 2.330 2.330 0 +0.02(+0.87%)
Aug 28, 2014 2.280 2.330 2.260 2.310 251,639 +0.03(+1.32%)
Aug 27, 2014 2.250 2.280 2.240 2.280 1,094,796 +0.04(+1.79%)
Aug 26, 2014 2.240 2.310 2.240 2.240 2,796,199 +0.01(+0.45%)
Aug 25, 2014 2.280 2.280 2.230 2.230 247,338 +0.00(+0.00%)
Aug 22, 2014 2.270 2.270 2.220 2.230 146,169 -0.03(-1.33%)
Aug 21, 2014 2.300 2.350 2.230 2.260 999,300 +0.00(+0.00%)
Aug 20, 2014 2.200 2.260 2.190 2.260 1,860,293 +0.07(+3.20%)
Aug 19, 2014 2.110 2.200 2.110 2.190 270,412 +0.08(+3.79%)
Aug 18, 2014 2.160 2.160 2.095 2.110 244,802 -0.01(-0.47%)
Aug 15, 2014 2.100 2.120 2.070 2.120 184,649 +0.04(+1.92%)
Aug 14, 2014 2.200 2.200 2.080 2.080 610,035 -0.08(-3.70%)
Aug 13, 2014 2.110 2.210 2.110 2.160 2,424,185 +0.10(+4.85%)
Aug 12, 2014 2.080 2.080 2.050 2.060 482,113 -0.01(-0.48%)
Aug 11, 2014 2.120 2.120 2.050 2.070 987,888 -0.03(-1.43%)
Aug 08, 2014 2.060 2.080 2.010 2.100 513,167 +0.05(+2.44%)
Aug 07, 2014 2.010 2.050 1.990 2.050 1,683,787 +0.05(+2.50%)
Aug 06, 2014 1.970 2.040 1.960 2.000 1,242,533 +0.03(+1.52%)
Aug 05, 2014 2.070 2.090 1.940 1.970 6,797,990 -0.09(-4.37%)
Aug 01, 2014 2.060 2.060 2.060 0 -0.06(-2.83%)
Jul 31, 2014 2.130 2.160 2.110 2.120 357,436 -0.04(-1.85%)
Jul 30, 2014 2.150 2.180 2.130 2.160 434,918 +0.01(+0.47%)
Jul 29, 2014 2.250 2.250 2.150 2.150 551,763 -0.09(-4.02%)
Jul 28, 2014 2.270 2.280 2.240 2.240 1,334,949 -0.04(-1.75%)
Jul 25, 2014 2.300 2.310 2.250 2.280 564,804 -0.02(-0.87%)
Jul 24, 2014 2.300 2.320 2.280 2.300 594,499 +0.01(+0.44%)
Jul 23, 2014 2.320 2.345 2.280 2.290 672,370 -0.02(-0.87%)
Jul 22, 2014 2.320 2.380 2.300 2.310 666,207 -0.01(-0.43%)
Jul 21, 2014 2.280 2.330 2.270 2.320 488,543 +0.01(+0.43%)
Jul 18, 2014 2.360 2.360 2.280 2.310 2,324,870 -0.03(-1.28%)
Jul 17, 2014 2.540 2.540 2.340 2.340 1,418,290 -0.19(-7.51%)
Jul 16, 2014 2.410 2.590 2.390 2.530 1,860,767 +0.15(+6.30%)
Jul 15, 2014 2.520 2.540 2.350 2.380 848,473 -0.14(-5.56%)
Jul 14, 2014 2.420 2.530 2.410 2.520 606,504 +0.05(+2.02%)
Jul 11, 2014 2.550 2.580 2.440 2.470 640,557 -0.11(-4.26%)
Jul 10, 2014 2.590 2.620 2.560 2.580 258,973 -0.05(-1.90%)
Jul 09, 2014 2.640 2.690 2.600 2.630 344,245 +0.00(+0.00%)
Jul 08, 2014 2.780 2.780 2.490 2.630 1,225,988 -0.21(-7.39%)
Jul 07, 2014 2.950 2.950 2.840 2.840 529,692 -0.10(-3.40%)
Jul 04, 2014 2.900 2.960 2.850 2.940 303,662 +0.08(+2.80%)
Jul 03, 2014 2.860 2.890 2.830 2.860 478,056 +0.01(+0.35%)
Jul 02, 2014 2.930 2.930 2.810 2.850 367,508 -0.08(-2.73%)
Jun 30, 2014 2.930 2.930 2.930 0 +0.00(+0.00%)
Jun 27, 2014 2.930 3.020 2.880 2.930 1,092,360 +0.04(+1.38%)
Jun 26, 2014 2.890 2.930 2.850 2.890 232,059 +0.00(+0.00%)
Jun 25, 2014 2.830 2.950 2.810 2.890 571,793 +0.02(+0.70%)
Jun 24, 2014 2.950 2.980 2.830 2.870 2,998,235 -0.07(-2.38%)
Jun 23, 2014 3.010 3.010 2.900 2.940 529,297 -0.04(-1.34%)
Jun 20, 2014 3.040 3.070 2.920 2.980 563,769 -0.04(-1.32%)
Jun 19, 2014 3.100 3.210 3.020 3.020 1,265,262 +0.02(+0.67%)
Jun 18, 2014 3.000 3.020 2.980 3.000 227,847 -0.04(-1.32%)
Jun 17, 2014 3.020 3.050 2.990 3.040 173,052 +0.05(+1.67%)
Jun 16, 2014 3.030 3.040 2.970 2.990 1,025,871 -0.02(-0.66%)
Jun 13, 2014 3.030 3.030 2.990 3.010 848,617 -0.03(-0.99%)
Jun 12, 2014 2.890 3.050 2.860 3.040 1,046,980 +0.23(+8.19%)
Jun 11, 2014 2.800 2.840 2.795 2.810 88,847 +0.02(+0.72%)
Jun 10, 2014 2.760 2.810 2.720 2.790 294,080 -0.01(-0.36%)
Jun 06, 2014 2.800 2.840 2.770 2.800 223,292 -0.02(-0.71%)
Jun 05, 2014 2.870 2.870 2.780 2.820 574,553 -0.01(-0.35%)
Jun 04, 2014 2.870 2.885 2.820 2.830 238,495 -0.02(-0.70%)
Jun 03, 2014 2.830 2.880 2.820 2.850 366,782 +0.00(+0.00%)
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.