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 31, 2017 0.2500 0.2500 0.2450 0.2450 159,000 -0.01(-3.92%)
May 30, 2017 0.2550 0.2550 0.2500 0.2550 3,003 -0.01(-1.92%)
May 29, 2017 0.2600 0.2600 0.2600 0.2600 17,626 +0.01(+1.96%)
May 26, 2017 0.2500 0.2550 0.2500 0.2550 129,237 +0.00(+0.00%)
May 25, 2017 0.2600 0.2650 0.2550 0.2550 161,500 -0.01(-1.92%)
May 24, 2017 0.2500 0.2600 0.2450 0.2600 191,696 +0.01(+4.00%)
May 23, 2017 0.2550 0.2550 0.2450 0.2500 128,508 -0.01(-1.96%)
May 19, 2017 0.2500 0.2650 0.2500 0.2550 218,980 +0.01(+2.00%)
May 18, 2017 0.2500 0.2550 0.2500 0.2500 22,000 +0.00(+0.00%)
May 17, 2017 0.2600 0.2650 0.2450 0.2500 310,125 -0.02(-5.66%)
May 16, 2017 0.2550 0.2700 0.2550 0.2650 442,200 +0.02(+6.00%)
May 15, 2017 0.2550 0.2600 0.2500 0.2500 124,547 +0.00(+0.00%)
May 12, 2017 0.2500 0.2550 0.2450 0.2500 234,882 -0.01(-3.85%)
May 11, 2017 0.2450 0.2600 0.2400 0.2600 268,711 +0.02(+8.33%)
May 10, 2017 0.2400 0.2450 0.2400 0.2400 51,000 +0.01(+2.13%)
May 09, 2017 0.2400 0.2450 0.2350 0.2350 84,000 -0.01(-2.08%)
May 08, 2017 0.2450 0.2450 0.2350 0.2400 105,300 +0.00(+0.00%)
May 05, 2017 0.2400 0.2400 0.2350 0.2400 43,025 +0.01(+2.13%)
May 04, 2017 0.2400 0.2400 0.2350 0.2350 116,670 -0.01(-2.08%)
May 03, 2017 0.2450 0.2500 0.2400 0.2400 52,500 +0.00(+0.00%)
May 02, 2017 0.2550 0.2550 0.2400 0.2400 178,250 -0.01(-2.04%)
May 01, 2017 0.2500 0.2500 0.2450 0.2450 65,500 +0.00(+0.00%)
Apr 28, 2017 0.2500 0.2550 0.2450 0.2450 96,220 +0.00(+0.00%)
Apr 27, 2017 0.2500 0.2600 0.2450 0.2450 142,500 -0.01(-2.00%)
Apr 26, 2017 0.2500 0.2550 0.2450 0.2500 144,000 +0.00(+0.00%)
Apr 25, 2017 0.2500 0.2600 0.2500 0.2500 851,800 -0.01(-1.96%)
Apr 24, 2017 0.2500 0.2550 0.2500 0.2550 120,422 +0.01(+2.00%)
Apr 21, 2017 0.2550 0.2550 0.2500 0.2500 222,500 +0.00(+0.00%)
Apr 20, 2017 0.2550 0.2550 0.2500 0.2500 58,368 +0.00(+0.00%)
Apr 19, 2017 0.2500 0.2600 0.2450 0.2500 206,500 +0.01(+2.04%)
Apr 18, 2017 0.2600 0.2600 0.2450 0.2450 316,500 -0.02(-5.77%)
Apr 17, 2017 0.2600 0.2600 0.2600 0.2600 60,501 +0.01(+1.96%)
Apr 13, 2017 0.2550 0.2650 0.2550 0.2550 71,500 -0.01(-1.92%)
Apr 12, 2017 0.2650 0.2650 0.2550 0.2600 157,550 -0.01(-3.70%)
Apr 11, 2017 0.2750 0.2750 0.2650 0.2700 132,043 +0.00(+0.00%)
Apr 10, 2017 0.2600 0.2800 0.2600 0.2700 525,140 +0.02(+8.00%)
Apr 07, 2017 0.2650 0.2650 0.2500 0.2500 272,000 +0.00(+0.00%)
Apr 06, 2017 0.2450 0.2600 0.2350 0.2500 1,208,605 +0.01(+2.04%)
Apr 05, 2017 0.2300 0.2500 0.2300 0.2450 523,300 +0.01(+6.52%)
Apr 04, 2017 0.2350 0.2400 0.2300 0.2300 310,450 -0.01(-4.17%)
Apr 03, 2017 0.2450 0.2500 0.2350 0.2400 172,705 -0.01(-2.04%)
Mar 31, 2017 0.2400 0.2450 0.2350 0.2450 200,500 +0.00(+0.00%)
Mar 30, 2017 0.2400 0.2450 0.2400 0.2450 177,491 +0.01(+2.08%)
Mar 29, 2017 0.2500 0.2500 0.2300 0.2400 1,479,564 -0.01(-2.04%)
Mar 28, 2017 0.2450 0.2450 0.2400 0.2450 83,000 +0.01(+2.08%)
Mar 27, 2017 0.2400 0.2450 0.2350 0.2400 73,800 +0.01(+2.13%)
Mar 24, 2017 0.2400 0.2400 0.2300 0.2350 90,700 +0.00(+0.00%)
Mar 23, 2017 0.2300 0.2350 0.2200 0.2350 152,051 +0.00(+0.00%)
Mar 22, 2017 0.2400 0.2400 0.2200 0.2350 471,392 -0.01(-4.08%)
Mar 21, 2017 0.2500 0.2500 0.2400 0.2450 261,000 -0.01(-2.00%)
Mar 20, 2017 0.2500 0.2500 0.2500 0.2500 258,535 +0.00(+0.00%)
Mar 17, 2017 0.2500 0.2500 0.2450 0.2500 205,500 +0.00(+0.00%)
Mar 16, 2017 0.2650 0.2650 0.2450 0.2500 293,174 -0.02(-5.66%)
Mar 15, 2017 0.2600 0.2650 0.2500 0.2650 488,800 +0.00(+0.00%)
Mar 14, 2017 0.2700 0.2700 0.2600 0.2650 158,526 +0.01(+1.92%)
Mar 13, 2017 0.2600 0.2700 0.2600 0.2600 56,351 +0.00(+0.00%)
Mar 10, 2017 0.2650 0.2700 0.2600 0.2600 283,700 -0.01(-3.70%)
Mar 09, 2017 0.2650 0.2700 0.2600 0.2700 179,797 +0.00(+0.00%)
Mar 08, 2017 0.2700 0.2700 0.2650 0.2700 267,131 +0.00(+0.00%)
Mar 07, 2017 0.2700 0.2800 0.2700 0.2700 68,951 -0.01(-1.82%)
Mar 06, 2017 0.2800 0.2800 0.2700 0.2750 46,758 -0.01(-1.79%)
Mar 03, 2017 0.2750 0.2800 0.2700 0.2800 62,565 +0.01(+1.82%)
Mar 02, 2017 0.2750 0.2800 0.2650 0.2750 404,900 -0.01(-1.79%)
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.