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, 2012 1.270 1.290 1.220 1.220 56,810 -0.04(-3.17%)
May 30, 2012 1.260 1.260 1.230 1.260 39,908 +0.00(+0.00%)
May 29, 2012 1.270 1.320 1.260 1.260 213,012 -0.03(-2.33%)
May 28, 2012 1.260 1.310 1.260 1.290 186,133 +0.01(+0.78%)
May 25, 2012 1.290 1.310 1.280 1.280 222,467 +0.00(+0.00%)
May 24, 2012 1.330 1.330 1.280 1.280 90,538 -0.06(-4.48%)
May 23, 2012 1.360 1.360 1.310 1.340 115,781 -0.04(-2.90%)
May 22, 2012 1.410 1.420 1.380 1.380 51,217 -0.02(-1.43%)
May 18, 2012 1.400 1.400 1.400 0 +0.03(+2.19%)
May 17, 2012 1.440 1.450 1.340 1.370 71,908 -0.06(-4.20%)
May 16, 2012 1.430 1.500 1.410 1.430 9,297,149 +0.00(+0.00%)
May 15, 2012 1.430 1.440 1.400 1.430 1,976,159 +0.00(+0.00%)
May 14, 2012 1.430 1.460 1.420 1.430 104,565 -0.02(-1.38%)
May 11, 2012 1.500 1.500 1.420 1.450 1,777,490 -0.07(-4.61%)
May 10, 2012 1.570 1.610 1.520 1.520 159,817 -0.04(-2.56%)
May 09, 2012 1.410 1.580 1.400 1.560 416,398 +0.12(+8.33%)
May 08, 2012 1.440 1.450 1.380 1.440 269,460 -0.01(-0.69%)
May 07, 2012 1.430 1.490 1.420 1.450 63,890 -0.01(-0.68%)
May 04, 2012 1.500 1.530 1.440 1.460 144,604 -0.06(-3.95%)
May 03, 2012 1.540 1.560 1.500 1.520 278,113 +0.00(+0.00%)
May 02, 2012 1.540 1.550 1.490 1.520 283,723 -0.03(-1.94%)
May 01, 2012 1.580 1.610 1.550 1.550 437,441 -0.01(-0.64%)
Apr 30, 2012 1.580 1.600 1.530 1.560 362,141 +0.03(+1.96%)
Apr 27, 2012 1.550 1.580 1.520 1.530 359,095 +0.03(+2.00%)
Apr 26, 2012 1.450 1.560 1.450 1.500 542,862 +0.06(+4.17%)
Apr 25, 2012 1.400 1.450 1.390 1.440 501,277 +0.07(+5.11%)
Apr 24, 2012 1.390 1.440 1.370 1.370 135,662 +0.01(+0.74%)
Apr 23, 2012 1.310 1.360 1.310 1.360 242,861 +0.02(+1.49%)
Apr 20, 2012 1.300 1.340 1.290 1.340 91,519 +0.03(+2.29%)
Apr 19, 2012 1.310 1.340 1.290 1.310 99,729 +0.00(+0.00%)
Apr 18, 2012 1.330 1.340 1.270 1.310 156,053 -0.03(-2.24%)
Apr 17, 2012 1.330 1.390 1.320 1.340 374,932 +0.00(+0.00%)
Apr 16, 2012 1.360 1.390 1.340 1.340 245,659 +0.00(+0.00%)
Apr 13, 2012 1.350 1.360 1.320 1.340 300,693 -0.04(-2.90%)
Apr 12, 2012 1.310 1.380 1.310 1.380 380,199 +0.06(+4.55%)
Apr 11, 2012 1.330 1.330 1.300 1.320 67,010 -0.01(-0.75%)
Apr 10, 2012 1.330 1.330 1.260 1.330 400,857 +0.01(+0.76%)
Apr 09, 2012 1.340 1.340 1.290 1.320 407,855 +0.00(+0.00%)
Apr 05, 2012 1.320 1.350 1.320 1.320 288,327 -0.02(-1.49%)
Apr 04, 2012 1.310 1.340 1.290 1.340 640,415 +0.02(+1.52%)
Apr 03, 2012 1.320 1.320 1.300 1.320 324,165 +0.01(+0.76%)
Apr 02, 2012 1.310 1.330 1.290 1.310 747,393 -0.01(-0.76%)
Mar 30, 2012 1.290 1.320 1.250 1.320 404,359 +0.05(+3.94%)
Mar 29, 2012 1.260 1.270 1.220 1.270 429,772 +0.01(+0.79%)
Mar 28, 2012 1.250 1.280 1.200 1.260 397,804 -0.01(-0.79%)
Mar 27, 2012 1.240 1.300 1.230 1.270 403,122 +0.01(+0.79%)
Mar 26, 2012 1.280 1.280 1.200 1.260 281,425 -0.01(-0.79%)
Mar 23, 2012 1.280 1.310 1.240 1.270 290,718 -0.03(-2.31%)
Mar 22, 2012 1.320 1.340 1.290 1.300 812,569 -0.02(-1.52%)
Mar 21, 2012 1.340 1.350 1.310 1.320 122,990 -0.01(-0.75%)
Mar 20, 2012 1.330 1.350 1.310 1.330 89,023 -0.01(-0.75%)
Mar 19, 2012 1.310 1.350 1.280 1.340 712,355 +0.04(+3.08%)
Mar 16, 2012 1.380 1.380 1.300 1.300 1,207,053 -0.08(-5.80%)
Mar 15, 2012 1.370 1.380 1.350 1.380 287,890 +0.02(+1.47%)
Mar 14, 2012 1.420 1.420 1.310 1.360 1,098,945 -0.05(-3.55%)
Mar 13, 2012 1.330 1.410 1.290 1.410 482,299 +0.08(+6.02%)
Mar 12, 2012 1.380 1.380 1.280 1.330 665,061 -0.06(-4.32%)
Mar 09, 2012 1.460 1.560 1.370 1.390 793,258 -0.03(-2.11%)
Mar 08, 2012 1.470 1.470 1.360 1.420 592,768 -0.03(-2.07%)
Mar 07, 2012 1.450 1.450 1.420 1.450 325,227 -0.01(-0.68%)
Mar 06, 2012 1.460 1.460 1.390 1.460 259,941 -0.03(-2.01%)
Mar 05, 2012 1.610 1.610 1.460 1.490 277,853 -0.14(-8.59%)
Mar 02, 2012 1.540 1.640 1.540 1.630 702,380 +0.08(+5.16%)
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.