Cathedral Energy Services Ltd. (CET.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.8700

-0.0100

(-1.14%)

At close: 03:59PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.8900	0.8900	0.8500	0.8700	0.8700	50,400
Apr 30, 2024	0.9000	0.9000	0.8700	0.8800	0.8800	88,400
Apr 29, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	9,100
Apr 26, 2024	0.9000	0.9100	0.8800	0.8800	0.8800	104,100
Apr 25, 2024	0.8900	0.8900	0.8800	0.8900	0.8900	24,700
Apr 24, 2024	0.8800	0.8900	0.8500	0.8900	0.8900	74,500
Apr 23, 2024	0.8700	0.8800	0.8700	0.8800	0.8800	70,500
Apr 22, 2024	0.8700	0.8800	0.8600	0.8800	0.8800	3,500
Apr 19, 2024	0.8600	0.8800	0.8600	0.8700	0.8700	218,800
Apr 18, 2024	0.8900	0.8900	0.8600	0.8600	0.8600	15,700
Apr 17, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	55,000
Apr 16, 2024	0.8900	0.8900	0.8600	0.8800	0.8800	170,700
Apr 15, 2024	0.9300	0.9300	0.8900	0.8900	0.8900	260,500
Apr 12, 2024	0.9000	0.9700	0.9000	0.9300	0.9300	250,300
Apr 11, 2024	0.9200	0.9300	0.9100	0.9100	0.9100	4,166,000
Apr 10, 2024	0.9000	0.9300	0.9000	0.9200	0.9200	73,300
Apr 09, 2024	0.9300	0.9500	0.9100	0.9100	0.9100	344,800
Apr 08, 2024	0.9100	0.9300	0.9100	0.9200	0.9200	282,100
Apr 05, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	347,600
Apr 04, 2024	0.9000	0.9200	0.9000	0.9100	0.9100	1,038,100
Apr 03, 2024	0.8800	0.9000	0.8800	0.8900	0.8900	140,700
Apr 02, 2024	0.8800	0.8900	0.8800	0.8900	0.8900	50,000
Apr 01, 2024	0.8800	0.8800	0.8700	0.8800	0.8800	11,100
Mar 28, 2024	0.9000	0.9000	0.8500	0.8900	0.8900	349,700
Mar 27, 2024	0.8600	0.9000	0.8400	0.9000	0.9000	468,400
Mar 26, 2024	0.8800	0.8800	0.8600	0.8700	0.8700	43,800
Mar 25, 2024	0.8500	0.8900	0.8500	0.8800	0.8800	169,400
Mar 22, 2024	0.8600	0.8600	0.8500	0.8600	0.8600	49,500
Mar 21, 2024	0.8700	0.8700	0.8500	0.8600	0.8600	47,700
Mar 20, 2024	0.8700	0.8800	0.8600	0.8700	0.8700	23,300
Mar 19, 2024	0.8700	0.8900	0.8700	0.8700	0.8700	127,900
Mar 18, 2024	0.8800	0.8800	0.8700	0.8700	0.8700	256,900
Mar 15, 2024	0.8800	0.8900	0.8700	0.8900	0.8900	37,000
Mar 14, 2024	0.9000	0.9000	0.8800	0.8900	0.8900	53,300
Mar 13, 2024	0.8700	0.9000	0.8700	0.8900	0.8900	49,400
Mar 12, 2024	0.8800	0.8900	0.8800	0.8800	0.8800	33,500
Mar 11, 2024	0.8600	0.9000	0.8300	0.8600	0.8600	131,500
Mar 08, 2024	0.8900	0.9100	0.8800	0.8900	0.8900	489,400
Mar 07, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	33,800
Mar 06, 2024	0.8700	0.8800	0.8600	0.8700	0.8700	63,500
Mar 05, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	64,500
Mar 04, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	47,700
Mar 01, 2024	0.8700	0.9000	0.8700	0.8800	0.8800	137,900
Feb 29, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	70,500
Feb 28, 2024	0.8500	0.8600	0.8500	0.8500	0.8500	43,000
Feb 27, 2024	0.8600	0.8700	0.8300	0.8600	0.8600	53,900
Feb 26, 2024	0.8500	0.8800	0.8500	0.8600	0.8600	65,100
Feb 23, 2024	0.9000	0.9000	0.8500	0.8800	0.8800	136,700
Feb 22, 2024	0.8800	0.9000	0.8800	0.8900	0.8900	58,000
Feb 21, 2024	0.8700	0.9000	0.8700	0.8900	0.8900	161,800
Feb 20, 2024	0.8800	0.8900	0.8700	0.8900	0.8900	39,300
Feb 16, 2024	0.8800	0.9000	0.8800	0.8800	0.8800	116,200
Feb 15, 2024	0.8800	0.9000	0.8800	0.9000	0.9000	68,300
Feb 14, 2024	0.8900	0.8900	0.8700	0.8800	0.8800	215,800
Feb 13, 2024	0.9000	0.9000	0.8700	0.8800	0.8800	156,400
Feb 12, 2024	0.9000	0.9000	0.8800	0.9000	0.9000	143,700
Feb 09, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	66,900
Feb 08, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	284,900
Feb 07, 2024	0.8600	0.9000	0.8600	0.8900	0.8900	37,600
Feb 06, 2024	0.8800	0.9000	0.8500	0.8800	0.8800	221,000
Feb 05, 2024	0.8700	0.9000	0.8400	0.9000	0.9000	174,100
Feb 02, 2024	0.8900	0.9100	0.8800	0.8800	0.8800	151,000
Feb 01, 2024	0.9100	0.9400	0.8700	0.8700	0.8700	224,900
Jan 31, 2024	0.8900	0.9300	0.8900	0.9300	0.9300	317,200
Jan 30, 2024	0.9400	0.9400	0.8800	0.9100	0.9100	328,600
Jan 29, 2024	0.9000	0.9400	0.8900	0.9400	0.9400	271,300
Jan 26, 2024	0.9000	0.9200	0.9000	0.9200	0.9200	733,100
Jan 25, 2024	0.8800	0.9000	0.8800	0.8900	0.8900	265,100
Jan 24, 2024	0.8200	0.8600	0.8200	0.8500	0.8500	371,400
Jan 23, 2024	0.8200	0.8600	0.8200	0.8300	0.8300	253,500
Jan 22, 2024	0.7700	0.8400	0.7500	0.8200	0.8200	330,600
Jan 19, 2024	0.7600	0.7600	0.7400	0.7600	0.7600	166,000
Jan 18, 2024	0.7400	0.7600	0.7300	0.7600	0.7600	120,200
Jan 17, 2024	0.7600	0.7600	0.7400	0.7500	0.7500	183,700
Jan 16, 2024	0.7600	0.7700	0.7400	0.7500	0.7500	261,400
Jan 15, 2024	0.7400	0.7700	0.7400	0.7600	0.7600	57,700
Jan 12, 2024	0.7300	0.7600	0.7300	0.7400	0.7400	106,400
Jan 11, 2024	0.7400	0.7600	0.7100	0.7200	0.7200	202,900
Jan 10, 2024	0.7900	0.7900	0.7400	0.7600	0.7600	172,700
Jan 09, 2024	0.7400	0.7900	0.7400	0.7700	0.7700	33,500
Jan 08, 2024	0.7300	0.8000	0.7300	0.7400	0.7400	95,400
Jan 05, 2024	0.7200	0.7500	0.7200	0.7300	0.7300	49,800
Jan 04, 2024	0.7200	0.7300	0.7100	0.7200	0.7200	21,300
Jan 03, 2024	0.7100	0.7200	0.7100	0.7100	0.7100	51,500
Jan 02, 2024	0.6800	0.7100	0.6800	0.7000	0.7000	28,500
Dec 29, 2023	0.7200	0.7200	0.7000	0.7000	0.7000	15,000
Dec 28, 2023	0.7100	0.7200	0.7100	0.7200	0.7200	89,400
Dec 27, 2023	0.7000	0.7200	0.7000	0.7200	0.7200	45,800
Dec 22, 2023	0.7400	0.7400	0.7200	0.7200	0.7200	25,600
Dec 21, 2023	0.7200	0.7300	0.7100	0.7200	0.7200	81,300
Dec 20, 2023	0.7500	0.7500	0.7100	0.7100	0.7100	74,500
Dec 19, 2023	0.7200	0.7400	0.7100	0.7400	0.7400	141,600
Dec 18, 2023	0.7300	0.7400	0.7100	0.7200	0.7200	88,100
Dec 15, 2023	0.7300	0.7400	0.7200	0.7200	0.7200	10,500
Dec 14, 2023	0.7100	0.7600	0.7000	0.7500	0.7500	263,900
Dec 13, 2023	0.7000	0.7300	0.7000	0.7300	0.7300	49,000
Dec 12, 2023	0.7300	0.7300	0.6900	0.7100	0.7100	489,300
Dec 11, 2023	0.7300	0.7300	0.7100	0.7300	0.7300	322,200
Dec 08, 2023	0.7300	0.7400	0.7200	0.7300	0.7300	120,100
Dec 07, 2023	0.7200	0.7200	0.6900	0.7100	0.7100	246,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7286+0.0005(+0.07%)

CRUDE OIL79.43+0.43(+0.54%)

Bitcoin CAD80,041.97+1,139.91(+1.44%)

Cathedral Energy Services Ltd. (CET.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7286
+0.0005(+0.07%)

CRUDE OIL
79.43
+0.43(+0.54%)

Bitcoin CAD
80,041.97
+1,139.91(+1.44%)