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 (%)
Sep 30, 2010 1.720 1.790 1.690 1.790 122,533 +0.05(+2.87%)
Sep 29, 2010 1.720 1.800 1.670 1.740 171,597 +0.03(+1.75%)
Sep 28, 2010 1.760 1.760 1.690 1.710 57,139 -0.03(-1.72%)
Sep 27, 2010 1.810 1.810 1.740 1.740 47,445 -0.04(-2.25%)
Sep 24, 2010 1.790 1.830 1.780 1.780 598,931 -0.01(-0.56%)
Sep 23, 2010 1.830 1.830 1.780 1.790 36,423 -0.07(-3.76%)
Sep 22, 2010 1.870 1.870 1.800 1.860 63,288 -0.02(-1.06%)
Sep 21, 2010 1.870 1.890 1.870 1.880 11,250 +0.01(+0.53%)
Sep 20, 2010 1.850 1.930 1.840 1.870 3,885,429 +0.02(+1.08%)
Sep 17, 2010 1.850 1.860 1.830 1.850 51,749 -0.03(-1.60%)
Sep 15, 2010 1.920 1.920 1.870 1.880 35,900 -0.07(-3.59%)
Sep 14, 2010 1.970 1.970 1.940 1.950 17,619 -0.01(-0.51%)
Sep 13, 2010 2.000 2.000 1.910 1.960 141,441 -0.07(-3.45%)
Sep 10, 2010 2.020 2.060 2.020 2.030 277,886 +0.07(+3.57%)
Sep 09, 2010 2.030 2.040 1.960 1.960 117,377 -0.05(-2.49%)
Sep 08, 2010 2.010 2.010 2.010 2.010 13,036 -0.06(-2.90%)
Sep 07, 2010 2.070 2.070 2.060 2.070 35,331 +0.01(+0.49%)
Sep 03, 2010 2.050 2.060 2.010 2.060 5,009 +0.00(+0.00%)
Sep 02, 2010 1.980 2.100 1.960 2.060 153,636 +0.08(+4.04%)
Sep 01, 2010 1.970 2.000 1.950 1.980 188,200 +0.06(+3.13%)
Aug 31, 2010 1.950 1.960 1.900 1.920 66,460 -0.04(-2.04%)
Aug 30, 2010 1.960 1.980 1.950 1.960 15,370 -0.02(-1.01%)
Aug 27, 2010 1.870 2.120 1.850 1.980 55,859 +0.11(+5.88%)
Aug 26, 2010 1.930 1.930 1.800 1.870 90,200 +0.00(+0.00%)
Aug 25, 2010 1.980 1.980 1.850 1.870 83,816 -0.11(-5.56%)
Aug 24, 2010 2.000 2.050 1.950 1.980 22,100 -0.02(-1.00%)
Aug 23, 2010 2.040 2.040 1.960 2.000 2,157 -0.04(-1.96%)
Aug 20, 2010 2.100 2.100 2.040 2.040 18,300 +0.00(+0.00%)
Aug 19, 2010 2.090 2.090 2.030 2.040 30,751 -0.01(-0.49%)
Aug 18, 2010 2.050 2.070 2.000 2.050 252,463 +0.00(+0.00%)
Aug 17, 2010 2.050 2.080 2.050 2.050 9,300 +0.02(+0.99%)
Aug 16, 2010 2.060 2.060 2.000 2.030 38,735 -0.03(-1.46%)
Aug 13, 2010 2.090 2.090 2.060 2.060 7,700 -0.03(-1.44%)
Aug 12, 2010 2.100 2.120 2.090 2.090 154,037 -0.02(-0.95%)
Aug 11, 2010 2.130 2.150 2.100 2.110 32,000 +0.01(+0.48%)
Aug 10, 2010 2.100 2.130 2.100 2.100 19,818 -0.06(-2.78%)
Aug 09, 2010 2.100 2.160 2.100 2.160 125,971 +0.05(+2.37%)
Aug 06, 2010 2.190 2.190 2.020 2.110 3,800,886 -0.02(-0.94%)
Aug 05, 2010 2.190 2.190 2.120 2.130 39,856 -0.03(-1.39%)
Aug 04, 2010 2.250 2.250 2.150 2.160 59,070 -0.02(-0.92%)
Aug 03, 2010 2.250 2.250 2.180 2.180 74,934 -0.10(-4.39%)
Jul 30, 2010 2.300 2.340 2.280 2.280 55,092 -0.05(-2.15%)
Jul 29, 2010 2.400 2.420 2.330 2.330 59,941 +0.00(+0.00%)
Jul 28, 2010 2.240 2.370 2.100 2.330 220,494 +0.08(+3.56%)
Jul 27, 2010 2.260 2.300 2.250 2.250 11,385 -0.05(-2.17%)
Jul 26, 2010 2.270 2.300 2.220 2.300 9,231 +0.01(+0.44%)
Jul 23, 2010 2.250 2.330 2.180 2.290 321,086 +0.04(+1.78%)
Jul 22, 2010 2.340 2.390 2.240 2.250 76,818 -0.09(-3.85%)
Jul 21, 2010 2.350 2.390 2.300 2.340 96,224 +0.00(+0.00%)
Jul 20, 2010 2.390 2.400 2.340 2.340 42,594 -0.05(-2.09%)
Jul 19, 2010 2.270 2.390 2.270 2.390 33,305 +0.08(+3.46%)
Jul 16, 2010 2.350 2.350 2.310 2.310 3,475 -0.02(-0.86%)
Jul 15, 2010 2.270 2.400 2.270 2.330 9,957 +0.02(+0.87%)
Jul 14, 2010 2.330 2.380 2.300 2.310 22,600 -0.02(-0.86%)
Jul 13, 2010 2.300 2.380 2.300 2.330 109,938 +0.03(+1.30%)
Jul 12, 2010 2.200 2.380 2.200 2.300 47,859 +0.13(+5.99%)
Jul 09, 2010 2.200 2.230 2.150 2.170 230,531 +0.00(+0.00%)
Jul 08, 2010 2.200 2.200 2.160 2.170 15,176 -0.03(-1.36%)
Jul 07, 2010 2.200 2.200 2.150 2.200 75,607 +0.03(+1.38%)
Jul 06, 2010 2.250 2.260 2.170 2.170 117,783 -0.05(-2.25%)
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.