Canada Markets closed

Cathedral Energy Services Ltd. (CET.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.7500-0.0300 (-3.85%)
At close: 03:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.77000.77000.75000.75000.750043,600
May 19, 20220.74000.78000.74000.78000.780046,800
May 18, 20220.77000.77000.73000.75000.7500152,300
May 17, 20220.73000.80000.73000.79000.7900612,800
May 16, 20220.70000.73000.70000.73000.7300113,800
May 13, 20220.66000.72000.66000.71000.7100144,300
May 12, 20220.66000.67000.65000.67000.670067,100
May 11, 20220.64000.68000.64000.68000.6800160,300
May 10, 20220.66000.69000.63000.63000.6300118,900
May 09, 20220.70000.70000.63000.66000.6600181,700
May 06, 20220.72000.74000.70000.73000.7300210,500
May 05, 20220.73000.74000.70000.74000.7400241,100
May 04, 20220.72000.72000.70000.71000.7100504,300
May 03, 20220.67000.70000.66000.70000.700088,100
May 02, 20220.69000.69000.66000.66000.6600541,700
Apr 29, 20220.72000.72000.69000.69000.6900137,200
Apr 28, 20220.71000.71000.69000.70000.7000352,700
Apr 27, 20220.70000.73000.69000.71000.7100159,200
Apr 26, 20220.73000.73000.68000.69000.6900316,500
Apr 25, 20220.78000.78000.71000.72000.7200557,600
Apr 22, 20220.77000.82000.76000.82000.8200204,200
Apr 21, 20220.81000.82000.77000.79000.7900355,000
Apr 20, 20220.84000.84000.76000.84000.8400199,700
Apr 19, 20220.88000.88000.82000.82000.820071,500
Apr 18, 20220.77000.99000.75000.87000.8700617,600
Apr 14, 20220.78000.79000.77000.78000.7800125,600
Apr 13, 20220.75000.79000.75000.78000.780095,900
Apr 12, 20220.75000.77000.75000.75000.7500100,300
Apr 11, 20220.77000.77000.74000.75000.750051,800
Apr 08, 20220.73000.75000.73000.75000.750020,600
Apr 07, 20220.74000.75000.74000.75000.750010,600
Apr 06, 20220.75000.75000.73000.73000.730023,600
Apr 05, 20220.72000.75000.72000.73000.7300361,500
Apr 04, 20220.79000.81000.79000.80000.800069,700
Apr 01, 20220.80000.80000.78000.79000.790038,300
Mar 31, 20220.77000.80000.77000.79000.790027,000
Mar 30, 20220.79000.79000.79000.79000.790010,000
Mar 29, 20220.76000.80000.75000.80000.8000119,200
Mar 28, 20220.76000.76000.75000.76000.760029,700
Mar 25, 20220.75000.77000.74000.74000.740030,900
Mar 24, 20220.77000.78000.74000.77000.770061,600
Mar 23, 20220.73000.76000.72000.76000.760029,000
Mar 22, 20220.74000.75000.72000.72000.720018,200
Mar 21, 20220.78000.79000.74000.74000.7400105,400
Mar 18, 20220.71000.72000.70000.72000.720075,400
Mar 17, 20220.73000.73000.72000.72000.720036,000
Mar 16, 20220.73000.73000.70000.73000.730026,200
Mar 15, 20220.74000.74000.70000.72000.720060,800
Mar 14, 20220.79000.79000.71000.75000.7500160,700
Mar 11, 20220.78000.80000.77000.78000.7800119,400
Mar 10, 20220.82000.82000.75000.75000.750054,800
Mar 09, 20220.80000.80000.75000.76000.7600209,700
Mar 08, 20220.82000.84000.80000.83000.8300162,300
Mar 07, 20220.75000.81000.69000.81000.8100115,400
Mar 04, 20220.80000.82000.71000.71000.7100105,300
Mar 03, 20220.74000.81000.74000.80000.800027,900
Mar 02, 20220.77000.77000.75000.75000.750054,600
Mar 01, 20220.83000.84000.75000.78000.7800155,700
Feb 28, 20220.74000.83000.72000.80000.800077,600
Feb 25, 20220.70000.73000.70000.71000.710020,000
Feb 24, 20220.73000.73000.70000.70000.700016,100
Feb 23, 20220.64000.71000.64000.71000.7100117,400
Feb 22, 20220.64000.67000.63000.63000.630044,100
Feb 18, 20220.64000.65000.63000.63000.630056,300
Feb 17, 20220.57000.63000.57000.63000.6300223,300
Feb 16, 20220.56000.58000.55000.56000.5600276,400
Feb 15, 20220.56000.56000.51000.52000.5200155,100
Feb 14, 20220.57000.57000.57000.57000.57002,500
Feb 11, 20220.52000.58000.52000.56000.5600265,800
Feb 10, 20220.52000.52000.50000.50000.500051,300
Feb 09, 20220.51000.52000.51000.52000.5200142,900
Feb 08, 20220.51000.51000.50000.51000.5100221,600
Feb 07, 20220.51000.52000.50000.52000.520094,600
Feb 04, 20220.48000.52000.48000.51000.5100580,400
Feb 03, 20220.48000.48000.47000.47000.470023,600
Feb 02, 20220.48000.48000.48000.48000.4800157,200
Feb 01, 20220.48000.49000.47000.48000.4800390,600
Jan 31, 20220.48000.48000.47000.48000.4800169,200
Jan 28, 20220.47000.48000.45000.46000.460032,800
Jan 27, 20220.46000.48000.46000.48000.480039,600
Jan 26, 20220.46000.48000.44000.48000.480017,800
Jan 25, 20220.45000.46000.44000.46000.460033,300
Jan 24, 20220.45000.46000.45000.45000.450020,500
Jan 21, 20220.46000.46000.46000.46000.460023,500
Jan 20, 20220.46000.46000.46000.46000.46003,700
Jan 19, 20220.47000.47000.46000.46000.460017,300
Jan 18, 20220.48000.48000.47000.47000.470033,000
Jan 17, 20220.47000.48000.47000.47000.4700201,600
Jan 14, 20220.46000.47000.46000.47000.470014,500
Jan 13, 20220.47000.47000.47000.47000.470019,200
Jan 12, 20220.47000.47000.45000.46000.460040,100
Jan 11, 20220.47000.47000.46000.47000.47006,000
Jan 10, 20220.46000.47000.45000.47000.47005,000
Jan 07, 20220.46000.47000.44000.45000.450062,200
Jan 06, 20220.44000.47000.44000.45000.450059,500
Jan 05, 20220.42000.43000.41000.41000.410096,500
Jan 04, 20220.42000.42000.39000.40000.400053,900
Dec 31, 20210.40000.41000.38000.38000.380025,500
Dec 30, 20210.42000.42000.41000.41000.410029,200
Dec 29, 20210.42000.43000.41000.41000.410043,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...