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, 2016 0.2950 0.3100 0.2800 0.2850 119,920 -0.01(-1.72%)
Sep 29, 2016 0.2950 0.2950 0.2900 0.2900 84,390 -0.01(-1.69%)
Sep 28, 2016 0.2700 0.3000 0.2700 0.2950 190,972 +0.02(+7.27%)
Sep 27, 2016 0.2750 0.2750 0.2700 0.2750 69,005 +0.01(+1.85%)
Sep 26, 2016 0.2750 0.2750 0.2700 0.2700 5,500 -0.01(-1.82%)
Sep 23, 2016 0.2900 0.2900 0.2750 0.2750 83,919 -0.01(-1.79%)
Sep 22, 2016 0.2900 0.2900 0.2800 0.2800 96,113 +0.00(+0.00%)
Sep 21, 2016 0.2700 0.2950 0.2700 0.2800 66,543 +0.01(+1.82%)
Sep 20, 2016 0.2700 0.2900 0.2700 0.2750 69,920 +0.01(+1.85%)
Sep 19, 2016 0.2700 0.2700 0.2700 0.2700 66,132 +0.00(+0.00%)
Sep 16, 2016 0.2850 0.2850 0.2700 0.2700 58,880 +0.00(+0.00%)
Sep 15, 2016 0.2800 0.2800 0.2650 0.2700 160,900 -0.01(-3.57%)
Sep 14, 2016 0.2800 0.2850 0.2800 0.2800 77,300 +0.00(+0.00%)
Sep 13, 2016 0.2750 0.2800 0.2700 0.2800 82,200 +0.00(+0.00%)
Sep 12, 2016 0.2700 0.2950 0.2700 0.2800 74,795 +0.01(+1.82%)
Sep 09, 2016 0.2850 0.2850 0.2750 0.2750 25,500 -0.01(-5.17%)
Sep 08, 2016 0.2850 0.2950 0.2850 0.2900 259,179 +0.01(+3.57%)
Sep 07, 2016 0.2750 0.2900 0.2500 0.2800 419,251 +0.01(+3.70%)
Sep 06, 2016 0.2800 0.2850 0.2700 0.2700 159,750 +0.00(+0.00%)
Sep 02, 2016 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Sep 01, 2016 0.2850 0.2850 0.2650 0.2650 172,592 +0.01(+1.92%)
Aug 31, 2016 0.2550 0.3100 0.2500 0.2600 319,420 +0.01(+4.00%)
Aug 30, 2016 0.2400 0.2650 0.2400 0.2500 288,020 +0.01(+4.17%)
Aug 29, 2016 0.2400 0.2500 0.2350 0.2400 189,960 +0.00(+0.00%)
Aug 26, 2016 0.2500 0.2550 0.2400 0.2400 469,997 -0.02(-5.88%)
Aug 25, 2016 0.2500 0.2600 0.2400 0.2550 394,179 +0.01(+2.00%)
Aug 24, 2016 0.2600 0.2600 0.2500 0.2500 153,500 -0.01(-1.96%)
Aug 23, 2016 0.2600 0.2700 0.2550 0.2550 152,373 -0.01(-1.92%)
Aug 22, 2016 0.2700 0.2700 0.2550 0.2600 1,978,847 -0.02(-6.31%)
Aug 19, 2016 0.2800 0.2800 0.2750 0.2775 40,703 +0.00(+0.91%)
Aug 18, 2016 0.2850 0.2850 0.2750 0.2750 80,409 +0.00(+0.00%)
Aug 17, 2016 0.2850 0.2850 0.2750 0.2750 41,500 -0.01(-1.79%)
Aug 16, 2016 0.2750 0.2900 0.2750 0.2800 153,225 +0.00(+0.00%)
Aug 15, 2016 0.2800 0.2900 0.2800 0.2800 289,413 -0.00(-1.75%)
Aug 12, 2016 0.3000 0.3000 0.2800 0.2850 354,241 -0.01(-1.72%)
Aug 11, 2016 0.3000 0.3100 0.2850 0.2900 128,000 -0.02(-6.45%)
Aug 10, 2016 0.3100 0.3100 0.2800 0.3100 213,315 +0.00(+0.00%)
Aug 09, 2016 0.3350 0.3350 0.3100 0.3100 123,200 -0.03(-7.46%)
Aug 08, 2016 0.3200 0.3400 0.3200 0.3350 83,192 +0.01(+1.52%)
Aug 05, 2016 0.3250 0.3450 0.3250 0.3300 90,300 +0.00(+0.00%)
Aug 04, 2016 0.3300 0.3400 0.3200 0.3300 105,300 +0.00(+0.00%)
Aug 03, 2016 0.3250 0.3500 0.3200 0.3300 74,500 +0.00(+0.00%)
Aug 02, 2016 0.3300 0.3400 0.3200 0.3300 78,100 -0.01(-2.94%)
Jul 29, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 28, 2016 0.3400 0.3450 0.3400 0.3400 133,600 -0.00(-1.45%)
Jul 27, 2016 0.3500 0.3500 0.3400 0.3450 62,422 +0.00(+1.47%)
Jul 26, 2016 0.3550 0.3550 0.3400 0.3400 30,300 -0.01(-2.86%)
Jul 25, 2016 0.3500 0.3600 0.3350 0.3500 330,972 -0.01(-2.78%)
Jul 22, 2016 0.3600 0.3650 0.3600 0.3600 174,600 +0.00(+0.00%)
Jul 21, 2016 0.3600 0.3650 0.3500 0.3600 773,700 +0.01(+1.41%)
Jul 20, 2016 0.3400 0.3550 0.3400 0.3550 171,420 +0.01(+2.90%)
Jul 19, 2016 0.3550 0.3600 0.3450 0.3450 41,840 -0.01(-1.43%)
Jul 18, 2016 0.3450 0.3600 0.3450 0.3500 14,457 +0.00(+0.00%)
Jul 15, 2016 0.3650 0.3650 0.3500 0.3500 197,905 -0.01(-1.41%)
Jul 14, 2016 0.3450 0.3650 0.3400 0.3550 364,059 +0.03(+9.23%)
Jul 13, 2016 0.3200 0.3500 0.3200 0.3250 1,652,526 +0.00(+0.00%)
Jul 12, 2016 0.3300 0.3300 0.3250 0.3250 34,000 +0.00(+0.00%)
Jul 11, 2016 0.3100 0.3350 0.3100 0.3250 86,100 +0.01(+1.56%)
Jul 08, 2016 0.3300 0.3400 0.3100 0.3200 116,500 -0.01(-3.03%)
Jul 07, 2016 0.3400 0.3500 0.3300 0.3300 483,433 +0.01(+3.13%)
Jul 05, 2016 0.3200 0.3400 0.3200 0.3200 364,428 -0.02(-4.48%)
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.