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 (%)
May 24, 2011 3.210 3.210 3.030 3.150 102,778 -0.05(-1.56%)
May 20, 2011 3.120 3.200 3.080 3.200 183,168 +0.04(+1.27%)
May 19, 2011 3.070 3.160 3.070 3.160 624,129 +0.10(+3.27%)
May 18, 2011 3.160 3.170 3.010 3.060 268,250 -0.04(-1.29%)
May 17, 2011 3.160 3.170 3.060 3.100 340,579 -0.10(-3.13%)
May 16, 2011 3.190 3.250 3.150 3.200 552,771 +0.02(+0.63%)
May 13, 2011 3.090 3.290 3.070 3.180 363,439 +0.12(+3.92%)
May 12, 2011 3.050 3.110 3.030 3.060 2,260,008 -0.05(-1.61%)
May 11, 2011 3.200 3.210 3.100 3.110 261,320 -0.10(-3.12%)
May 10, 2011 3.270 3.280 3.190 3.210 88,486 -0.07(-2.13%)
May 09, 2011 3.170 3.280 3.170 3.280 172,439 +0.11(+3.47%)
May 06, 2011 3.200 3.310 3.170 3.170 94,269 -0.03(-0.94%)
May 05, 2011 3.270 3.270 3.120 3.200 139,851 -0.11(-3.32%)
May 04, 2011 3.330 3.350 3.200 3.310 608,974 -0.06(-1.78%)
May 03, 2011 3.530 3.560 3.310 3.370 80,843 -0.21(-5.87%)
May 02, 2011 3.500 3.590 3.540 3.580 190,918 +0.13(+3.77%)
Apr 29, 2011 3.540 3.540 3.420 3.450 96,344 -0.04(-1.15%)
Apr 28, 2011 3.580 3.580 3.470 3.490 60,006 -0.10(-2.79%)
Apr 27, 2011 3.560 3.590 3.390 3.590 217,421 +0.06(+1.70%)
Apr 26, 2011 3.650 3.650 3.520 3.530 164,201 -0.12(-3.29%)
Apr 25, 2011 3.710 3.700 3.570 3.650 277,522 +0.00(+0.00%)
Apr 21, 2011 3.540 3.650 3.540 3.650 365,481 +0.14(+3.99%)
Apr 20, 2011 3.450 3.540 3.400 3.510 652,047 +0.06(+1.74%)
Apr 19, 2011 3.370 3.470 3.350 3.450 1,236,662 +0.04(+1.17%)
Apr 18, 2011 3.430 3.430 3.270 3.410 692,627 -0.02(-0.58%)
Apr 15, 2011 3.460 3.460 3.400 3.430 1,344,412 -0.02(-0.58%)
Apr 14, 2011 3.470 3.550 3.430 3.450 375,188 -0.02(-0.58%)
Apr 13, 2011 3.400 3.540 3.400 3.470 223,512 +0.06(+1.76%)
Apr 12, 2011 3.620 3.640 3.390 3.410 682,886 -0.31(-8.33%)
Apr 11, 2011 3.740 3.740 3.630 3.720 549,663 -0.06(-1.59%)
Apr 08, 2011 3.780 3.830 3.740 3.780 396,987 +0.02(+0.53%)
Apr 07, 2011 3.720 3.770 3.700 3.760 410,514 +0.02(+0.53%)
Apr 06, 2011 3.750 3.750 3.670 3.740 169,631 -0.01(-0.27%)
Apr 05, 2011 3.840 3.840 3.730 3.750 105,797 -0.06(-1.57%)
Apr 04, 2011 3.860 3.890 3.810 3.810 553,467 -0.02(-0.52%)
Apr 01, 2011 3.750 3.860 3.720 3.830 153,141 +0.08(+2.13%)
Mar 31, 2011 3.800 3.800 3.720 3.750 158,528 -0.03(-0.79%)
Mar 30, 2011 3.840 3.870 3.620 3.780 262,408 -0.06(-1.56%)
Mar 29, 2011 3.880 3.880 3.820 3.840 121,737 -0.04(-1.03%)
Mar 28, 2011 3.970 3.970 3.830 3.880 230,204 -0.09(-2.27%)
Mar 25, 2011 3.900 3.980 3.850 3.970 306,571 +0.08(+2.06%)
Mar 24, 2011 3.930 4.040 3.840 3.890 1,413,704 +0.14(+3.73%)
Mar 23, 2011 3.620 3.750 3.610 3.750 350,406 +0.14(+3.88%)
Mar 22, 2011 3.580 3.720 3.560 3.610 845,268 +0.05(+1.40%)
Mar 21, 2011 3.550 3.600 3.540 3.560 841,734 +0.04(+1.14%)
Mar 18, 2011 3.390 3.520 3.390 3.520 417,634 +0.14(+4.14%)
Mar 17, 2011 3.380 3.390 3.250 3.380 124,725 +0.03(+0.90%)
Mar 16, 2011 3.380 3.430 3.300 3.350 704,650 +0.09(+2.76%)
Mar 15, 2011 3.260 3.270 3.020 3.260 462,358 -0.05(-1.51%)
Mar 14, 2011 3.470 3.470 3.240 3.310 327,055 -0.18(-5.16%)
Mar 11, 2011 3.090 3.490 3.000 3.490 1,533,926 +0.33(+10.44%)
Mar 10, 2011 3.250 3.310 3.100 3.160 250,443 -0.16(-4.82%)
Mar 09, 2011 3.400 3.450 3.230 3.320 637,328 -0.09(-2.64%)
Mar 08, 2011 3.510 3.510 3.400 3.410 319,802 -0.10(-2.85%)
Mar 07, 2011 3.350 3.550 3.350 3.510 1,245,232 +0.16(+4.78%)
Mar 04, 2011 3.100 3.370 3.100 3.350 486,529 +0.25(+8.06%)
Mar 03, 2011 3.090 3.100 3.040 3.100 113,834 +0.04(+1.31%)
Mar 02, 2011 3.120 3.120 3.030 3.060 39,847 -0.06(-1.92%)
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.