Cathedral Energy Services Ltd. (CET.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4200

-0.0200

(-4.55%)

At close: 09:30AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 03, 2021	0.4200	0.4200	0.4200	0.4200	0.4200	500
Dec. 02, 2021	0.4400	0.4400	0.4400	0.4400	0.4400	5,600
Dec. 01, 2021	0.4300	0.4400	0.4200	0.4400	0.4400	16,500
Nov. 30, 2021	0.4500	0.4500	0.4400	0.4500	0.4500	73,000
Nov. 29, 2021	0.4500	0.4800	0.4500	0.4600	0.4600	23,500
Nov. 26, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	85,700
Nov. 25, 2021	0.4700	0.4700	0.4500	0.4500	0.4500	154,400
Nov. 24, 2021	0.4800	0.4800	0.4700	0.4700	0.4700	48,000
Nov. 23, 2021	0.4800	0.4800	0.4700	0.4800	0.4800	20,800
Nov. 22, 2021	0.4700	0.4800	0.4600	0.4600	0.4600	75,000
Nov. 19, 2021	0.5100	0.5100	0.4300	0.4800	0.4800	206,900
Nov. 18, 2021	0.5000	0.5000	0.4900	0.4900	0.4900	2,100
Nov. 17, 2021	0.4700	0.5200	0.4500	0.4700	0.4700	110,300
Nov. 16, 2021	0.5000	0.5200	0.4900	0.5100	0.5100	246,300
Nov. 15, 2021	0.4900	0.5000	0.4600	0.5000	0.5000	58,700
Nov. 12, 2021	0.5300	0.5400	0.4900	0.4900	0.4900	33,900
Nov. 11, 2021	0.4800	0.5500	0.4800	0.5300	0.5300	23,800
Nov. 10, 2021	0.4900	0.5500	0.4900	0.5000	0.5000	200,300
Nov. 09, 2021	0.4900	0.4900	0.4600	0.4900	0.4900	14,300
Nov. 08, 2021	0.4500	0.4600	0.4500	0.4600	0.4600	7,000
Nov. 05, 2021	0.4400	0.4900	0.4400	0.4800	0.4800	15,200
Nov. 04, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov. 03, 2021	0.4800	0.4900	0.4500	0.4900	0.4900	17,500
Nov. 02, 2021	0.4800	0.4900	0.4700	0.4700	0.4700	3,400
Nov. 01, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	31,500
Oct. 29, 2021	0.5000	0.5000	0.4700	0.4900	0.4900	21,000
Oct. 28, 2021	0.4800	0.4800	0.4700	0.4700	0.4700	32,100
Oct. 27, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	800
Oct. 26, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct. 25, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct. 22, 2021	0.5000	0.5000	0.4900	0.4900	0.4900	2,800
Oct. 21, 2021	0.4800	0.4900	0.4800	0.4800	0.4800	9,700
Oct. 20, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct. 19, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	29,100
Oct. 18, 2021	0.4900	0.5000	0.4700	0.5000	0.5000	11,400
Oct. 15, 2021	0.4700	0.5000	0.4700	0.5000	0.5000	102,200
Oct. 14, 2021	0.4500	0.4800	0.4400	0.4800	0.4800	16,800
Oct. 13, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	10,300
Oct. 12, 2021	0.4800	0.4900	0.4800	0.4900	0.4900	44,900
Oct. 08, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	10,000
Oct. 07, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct. 06, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	130,900
Oct. 05, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	10,500
Oct. 04, 2021	0.4400	0.4600	0.4300	0.4600	0.4600	29,300
Oct. 01, 2021	0.4700	0.4700	0.4300	0.4300	0.4300	30,000
Sep. 30, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	16,200
Sep. 29, 2021	0.4600	0.4600	0.4400	0.4400	0.4400	10,500
Sep. 28, 2021	0.4600	0.4600	0.4300	0.4300	0.4300	20,100
Sep. 27, 2021	0.4400	0.4500	0.4400	0.4500	0.4500	18,600
Sep. 24, 2021	0.4400	0.4400	0.4400	0.4400	0.4400	8,900
Sep. 23, 2021	0.4300	0.4300	0.4300	0.4300	0.4300	8,800
Sep. 22, 2021	0.4300	0.4300	0.4300	0.4300	0.4300	12,100
Sep. 21, 2021	0.4300	0.4300	0.4000	0.4000	0.4000	16,600
Sep. 20, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	500
Sep. 17, 2021	0.3900	0.4000	0.3800	0.4000	0.4000	22,400
Sep. 16, 2021	0.4300	0.4300	0.4200	0.4200	0.4200	1,200
Sep. 15, 2021	0.4000	0.4200	0.4000	0.4000	0.4000	37,600
Sep. 14, 2021	0.4000	0.4000	0.3900	0.3900	0.3900	17,700
Sep. 13, 2021	0.4100	0.4300	0.4000	0.4300	0.4300	12,200
Sep. 10, 2021	0.4200	0.4200	0.4100	0.4100	0.4100	514,400
Sep. 09, 2021	0.4400	0.4400	0.4200	0.4200	0.4200	28,200
Sep. 08, 2021	0.4500	0.4500	0.4200	0.4200	0.4200	34,800
Sep. 07, 2021	0.4300	0.4300	0.3700	0.3700	0.3700	23,400
Sep. 03, 2021	0.4500	0.4500	0.4200	0.4200	0.4200	9,500
Sep. 02, 2021	0.4300	0.4300	0.4100	0.4300	0.4300	56,500
Sep. 01, 2021	0.4200	0.4200	0.4200	0.4200	0.4200	1,100
Aug. 31, 2021	0.4200	0.4200	0.4200	0.4200	0.4200	3,200
Aug. 30, 2021	0.4400	0.4400	0.3900	0.4200	0.4200	24,300
Aug. 27, 2021	0.4000	0.4000	0.3800	0.3800	0.3800	121,500
Aug. 26, 2021	0.4700	0.4700	0.4000	0.4000	0.4000	123,600
Aug. 25, 2021	0.4200	0.4400	0.4000	0.4400	0.4400	76,000
Aug. 24, 2021	0.4600	0.4600	0.4200	0.4200	0.4200	133,000
Aug. 23, 2021	0.4700	0.4800	0.4600	0.4600	0.4600	143,900
Aug. 20, 2021	0.4700	0.4800	0.4600	0.4800	0.4800	15,200
Aug. 19, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	16,500
Aug. 18, 2021	0.4900	0.4900	0.4800	0.4800	0.4800	10,500
Aug. 17, 2021	0.4900	0.4900	0.4500	0.4900	0.4900	60,800
Aug. 16, 2021	0.4900	0.5100	0.4800	0.4800	0.4800	46,300
Aug. 13, 2021	0.5000	0.5000	0.4800	0.4900	0.4900	5,500
Aug. 12, 2021	0.5000	0.5000	0.4900	0.4900	0.4900	5,400
Aug. 11, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug. 10, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	2,500
Aug. 09, 2021	0.4900	0.5100	0.4900	0.5100	0.5100	8,300
Aug. 06, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	2,400
Aug. 05, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	10,900
Aug. 04, 2021	0.5200	0.5200	0.5000	0.5000	0.5000	40,900
Aug. 03, 2021	0.5200	0.5200	0.5100	0.5200	0.5200	71,700
Jul. 30, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	61,800
Jul. 29, 2021	0.5000	0.5000	0.4800	0.4800	0.4800	3,000
Jul. 28, 2021	0.5000	0.5000	0.4900	0.5000	0.5000	35,500
Jul. 27, 2021	0.4700	0.4900	0.4700	0.4900	0.4900	35,000
Jul. 26, 2021	0.4800	0.4800	0.4700	0.4800	0.4800	21,000
Jul. 23, 2021	0.4500	0.4500	0.4300	0.4300	0.4300	37,500
Jul. 22, 2021	0.4500	0.4500	0.4400	0.4400	0.4400	4,000
Jul. 21, 2021	0.4500	0.4500	0.4300	0.4300	0.4300	30,300
Jul. 20, 2021	0.3700	0.4000	0.3700	0.4000	0.4000	17,300
Jul. 19, 2021	0.4100	0.4100	0.3300	0.4000	0.4000	36,400
Jul. 16, 2021	0.4700	0.4700	0.4000	0.4000	0.4000	26,500
Jul. 15, 2021	0.4700	0.4700	0.4400	0.4400	0.4400	14,500
Jul. 14, 2021	0.4500	0.4800	0.4500	0.4800	0.4800	18,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,633.27-128.73(-0.62%)

S&P 5004,538.43-38.67(-0.84%)

DOW34,580.08-59.72(-0.17%)

CAD/USD0.7816+0.0029(+0.37%)

CRUDE OIL68.20+1.94(+2.93%)

BTC-CAD61,304.39-2,016.12(-3.18%)

Cathedral Energy Services Ltd. (CET.TO)

S&P/TSX
20,633.27
-128.73(-0.62%)

S&P 500
4,538.43
-38.67(-0.84%)

DOW
34,580.08
-59.72(-0.17%)

CAD/USD
0.7816
+0.0029(+0.37%)

CRUDE OIL
68.20
+1.94(+2.93%)

BTC-CAD
61,304.39
-2,016.12(-3.18%)