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, 2014 1.870 1.880 1.810 1.830 279,305 -0.02(-1.08%)
Sep 29, 2014 1.820 1.850 1.780 1.850 217,376 +0.05(+2.78%)
Sep 26, 2014 1.810 1.855 1.790 1.800 531,626 -0.02(-1.10%)
Sep 25, 2014 1.860 1.860 1.800 1.820 103,876 -0.05(-2.67%)
Sep 24, 2014 1.830 1.870 1.780 1.870 242,150 +0.05(+2.75%)
Sep 23, 2014 1.860 1.880 1.780 1.820 395,037 +0.03(+1.68%)
Sep 22, 2014 1.890 1.910 1.760 1.790 708,178 -0.10(-5.29%)
Sep 19, 2014 1.970 1.980 1.840 1.890 693,350 -0.07(-3.57%)
Sep 18, 2014 1.960 1.980 1.930 1.960 273,320 -0.03(-1.51%)
Sep 17, 2014 2.000 2.020 1.990 1.990 239,262 +0.00(+0.00%)
Sep 16, 2014 2.030 2.030 1.960 1.990 1,236,742 -0.02(-1.00%)
Sep 15, 2014 2.050 2.070 2.010 2.010 190,181 -0.05(-2.43%)
Sep 12, 2014 2.080 2.080 2.050 2.060 84,579 +0.01(+0.49%)
Sep 11, 2014 2.100 2.100 2.020 2.050 303,602 -0.03(-1.44%)
Sep 10, 2014 2.110 2.110 2.060 2.080 234,965 +0.01(+0.48%)
Sep 09, 2014 2.040 2.160 2.040 2.070 427,842 +0.03(+1.47%)
Sep 08, 2014 2.070 2.090 2.020 2.040 182,202 -0.04(-1.92%)
Sep 05, 2014 2.070 2.110 2.070 2.080 429,921 +0.02(+0.97%)
Sep 04, 2014 2.190 2.190 2.060 2.060 650,202 -0.13(-5.94%)
Sep 03, 2014 2.220 2.240 2.180 2.190 188,559 -0.02(-0.90%)
Sep 02, 2014 2.260 2.300 2.190 2.210 560,466 -0.12(-5.15%)
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%)
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.