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 29, 2015 0.8900 0.9000 0.8100 0.8200 2,261,219 -0.06(-6.82%)
May 28, 2015 0.8600 0.8900 0.8300 0.8800 4,629,484 +0.04(+4.76%)
May 27, 2015 0.9000 0.9000 0.8300 0.8400 2,985,620 -0.06(-6.67%)
May 26, 2015 0.9100 0.9300 0.9000 0.9000 202,505 -0.01(-1.10%)
May 25, 2015 0.9500 0.9500 0.9100 0.9100 68,666 -0.02(-2.15%)
May 22, 2015 0.9700 0.9700 0.9200 0.9300 98,880 -0.03(-3.12%)
May 21, 2015 0.9300 0.9800 0.9300 0.9600 1,459,614 +0.02(+2.13%)
May 20, 2015 0.9400 0.9400 0.9200 0.9400 685,818 +0.02(+2.17%)
May 19, 2015 0.9200 0.9300 0.9100 0.9200 154,104 -0.02(-2.13%)
May 15, 2015 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 14, 2015 0.9100 0.9400 0.9100 0.9400 341,235 +0.01(+1.08%)
May 13, 2015 0.9500 0.9500 0.9000 0.9300 129,964 +0.00(+0.00%)
May 12, 2015 0.9400 0.9600 0.9200 0.9300 212,200 +0.00(+0.00%)
May 11, 2015 0.9800 0.9800 0.9200 0.9300 133,414 -0.03(-3.12%)
May 08, 2015 0.9800 0.9900 0.9400 0.9600 127,828 +0.00(+0.00%)
May 07, 2015 0.9900 0.9900 0.9300 0.9600 239,476 -0.03(-3.03%)
May 06, 2015 1.020 1.030 0.9700 0.9900 220,765 -0.07(-6.60%)
May 05, 2015 1.040 1.070 1.010 1.060 317,879 +0.02(+1.92%)
May 04, 2015 1.060 1.060 1.010 1.040 271,421 -0.01(-0.95%)
May 01, 2015 0.9900 1.060 0.9900 1.050 541,614 +0.04(+3.96%)
Apr 30, 2015 1.020 1.020 0.9700 1.010 345,495 +0.01(+1.00%)
Apr 29, 2015 0.9800 1.020 0.9800 1.000 142,870 +0.02(+2.04%)
Apr 28, 2015 0.9800 0.9900 0.9800 0.9800 81,329 +0.00(+0.00%)
Apr 27, 2015 0.9600 0.9800 0.9600 0.9800 104,680 +0.02(+2.08%)
Apr 24, 2015 0.9800 0.9900 0.9600 0.9600 74,600 -0.02(-2.04%)
Apr 23, 2015 0.9700 1.000 0.9700 0.9800 150,219 +0.01(+1.03%)
Apr 22, 2015 0.9800 1.000 0.9500 0.9700 283,050 -0.02(-2.02%)
Apr 21, 2015 1.010 1.020 0.9600 0.9900 879,114 -0.01(-1.00%)
Apr 20, 2015 0.9900 1.020 0.9800 1.000 2,027,621 +0.00(+0.00%)
Apr 17, 2015 0.9800 1.000 0.9600 1.000 229,764 +0.05(+5.26%)
Apr 16, 2015 1.000 1.010 0.9500 0.9500 2,047,789 -0.04(-4.04%)
Apr 15, 2015 0.9600 1.060 0.9600 0.9900 1,254,791 +0.04(+4.21%)
Apr 14, 2015 0.9700 0.9700 0.9300 0.9500 211,640 +0.00(+0.00%)
Apr 13, 2015 0.9700 0.9700 0.9500 0.9500 17,220 +0.02(+2.15%)
Apr 10, 2015 0.9400 0.9800 0.9300 0.9300 223,665 -0.02(-2.11%)
Apr 09, 2015 0.9400 0.9800 0.9300 0.9500 193,200 +0.00(+0.00%)
Apr 08, 2015 0.9700 0.9700 0.9400 0.9500 123,502 -0.02(-2.06%)
Apr 07, 2015 0.9900 1.000 0.9600 0.9700 459,340 -0.03(-3.00%)
Apr 06, 2015 0.9400 1.020 0.9400 1.000 582,339 +0.06(+6.38%)
Apr 02, 2015 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Apr 01, 2015 0.9300 0.9500 0.9300 0.9300 65,709 +0.00(+0.00%)
Mar 31, 2015 0.9100 0.9900 0.9100 0.9300 159,667 +0.01(+1.09%)
Mar 30, 2015 0.9000 1.000 0.9000 0.9200 239,229 +0.00(+0.00%)
Mar 27, 2015 0.9100 0.9300 0.9000 0.9200 209,237 +0.00(+0.00%)
Mar 26, 2015 0.9200 0.9300 0.9000 0.9200 119,530 +0.02(+2.22%)
Mar 25, 2015 0.9300 0.9300 0.9000 0.9000 362,338 -0.03(-3.23%)
Mar 24, 2015 0.9200 0.9300 0.9100 0.9300 35,377 +0.00(+0.00%)
Mar 23, 2015 0.9100 0.9500 0.9000 0.9300 39,777 +0.00(+0.00%)
Mar 20, 2015 0.9400 0.9400 0.9100 0.9300 20,632 +0.03(+3.33%)
Mar 19, 2015 0.9600 0.9600 0.9000 0.9000 584,965 -0.08(-8.16%)
Mar 18, 2015 0.8600 0.9900 0.8600 0.9800 680,501 +0.09(+10.11%)
Mar 17, 2015 0.8500 0.8900 0.8500 0.8900 75,662 +0.03(+3.49%)
Mar 16, 2015 0.8700 0.8900 0.8500 0.8600 163,749 -0.03(-3.37%)
Mar 13, 2015 0.8700 0.9100 0.8700 0.8900 130,665 -0.01(-1.11%)
Mar 12, 2015 0.9100 0.9100 0.8800 0.9000 197,461 -0.01(-1.10%)
Mar 11, 2015 0.8900 0.9100 0.8700 0.9100 379,319 +0.02(+2.25%)
Mar 10, 2015 0.9200 0.9300 0.8500 0.8900 719,759 -0.05(-5.32%)
Mar 09, 2015 1.030 1.030 0.9300 0.9400 283,443 -0.07(-6.93%)
Mar 06, 2015 1.060 1.070 0.9900 1.010 505,514 -0.10(-9.01%)
Mar 05, 2015 1.080 1.110 1.050 1.110 335,414 +0.06(+5.71%)
Mar 04, 2015 1.080 1.050 1.050 1,637,653 -0.03(-2.78%)
Mar 03, 2015 1.000 1.110 1.000 1.080 1,119,317 +0.07(+6.93%)
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.