Canada Markets open in 22 mins

Cathedral Energy Services Ltd. (CET.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.6400-0.0600 (-8.57%)
At close: 03:59PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.68000.68000.61000.64000.6400198,600
Sept 22, 20220.69000.84000.67000.70000.7000878,000
Sept 21, 20220.65000.68000.65000.68000.6800213,000
Sept 20, 20220.64000.64000.63000.64000.6400104,300
Sept 19, 20220.64000.66000.62000.66000.6600104,900
Sept 16, 20220.68000.68000.64000.65000.650042,200
Sept 15, 20220.68000.68000.67000.67000.67007,700
Sept 14, 20220.66000.69000.66000.68000.680079,200
Sept 13, 20220.69000.69000.67000.67000.670029,000
Sept 12, 20220.71000.72000.69000.69000.690063,800
Sept 09, 20220.68000.69000.67000.68000.680048,000
Sept 08, 20220.64000.68000.64000.68000.680066,400
Sept 07, 20220.59000.61000.59000.61000.610022,000
Sept 06, 20220.63000.63000.60000.61000.610018,200
Sept 02, 20220.63000.63000.62000.62000.620021,600
Sept 01, 20220.65000.65000.61000.62000.620074,200
Aug 31, 20220.69000.69000.66000.66000.660061,800
Aug 30, 20220.66000.67000.66000.67000.670050,500
Aug 29, 20220.70000.70000.68000.68000.680025,300
Aug 26, 20220.68000.70000.65000.67000.6700144,000
Aug 25, 20220.67000.68000.67000.68000.680021,900
Aug 24, 20220.68000.69000.68000.68000.680039,600
Aug 23, 20220.68000.69000.66000.69000.690016,400
Aug 22, 20220.67000.67000.65000.66000.660013,000
Aug 19, 20220.69000.69000.69000.69000.69006,500
Aug 18, 20220.69000.70000.69000.70000.700047,700
Aug 17, 20220.71000.71000.64000.68000.680022,400
Aug 16, 20220.70000.72000.69000.69000.6900312,500
Aug 15, 20220.70000.71000.70000.71000.7100121,400
Aug 12, 20220.71000.71000.70000.71000.710093,800
Aug 11, 20220.67000.71000.67000.70000.7000208,900
Aug 10, 20220.67000.67000.65000.65000.65005,500
Aug 09, 20220.67000.68000.65000.65000.650037,400
Aug 08, 20220.67000.67000.66000.66000.660025,900
Aug 05, 20220.67000.67000.64000.67000.670079,800
Aug 04, 20220.68000.68000.66000.66000.660036,000
Aug 03, 20220.71000.71000.67000.68000.680066,500
Aug 02, 20220.70000.72000.70000.70000.7000315,500
Jul 29, 20220.69000.71000.68000.70000.7000210,700
Jul 28, 20220.64000.70000.63000.69000.6900315,300
Jul 27, 20220.63000.63000.63000.63000.6300165,400
Jul 26, 20220.62000.64000.62000.64000.6400179,300
Jul 25, 20220.61000.62000.60000.62000.620060,400
Jul 22, 20220.59000.62000.59000.61000.6100167,200
Jul 21, 20220.63000.63000.58000.59000.5900200,500
Jul 20, 20220.63000.65000.60000.62000.6200179,600
Jul 19, 20220.62000.62000.58000.62000.6200128,400
Jul 18, 20220.61000.66000.60000.63000.6300314,600
Jul 15, 20220.56000.63000.56000.60000.6000159,500
Jul 14, 20220.58000.58000.50000.56000.5600194,500
Jul 13, 20220.60000.60000.54000.57000.570046,700
Jul 12, 20220.56000.56000.54000.55000.550026,500
Jul 11, 20220.59000.59000.55000.56000.560048,500
Jul 08, 20220.59000.59000.59000.59000.59005,500
Jul 07, 20220.57000.62000.57000.57000.5700107,800
Jul 06, 20220.59000.60000.54000.58000.5800176,300
Jul 05, 20220.66000.67000.59000.61000.6100138,600
Jul 04, 20220.57000.71000.56000.66000.6600508,700
Jun 30, 20220.51000.52000.47000.50000.5000408,100
Jun 29, 20220.59000.59000.54000.55000.5500322,700
Jun 28, 20220.59000.59000.59000.59000.5900190,300
Jun 27, 20220.63000.64000.56000.59000.5900142,800
Jun 24, 20220.63000.63000.59000.59000.5900251,300
Jun 23, 20220.71000.71000.60000.60000.6000244,400
Jun 22, 20220.66000.70000.66000.69000.6900199,100
Jun 21, 20220.70000.70000.69000.69000.6900125,800
Jun 20, 20220.64000.67000.63000.67000.670099,000
Jun 17, 20220.64000.66000.61000.63000.630042,600
Jun 16, 20220.67000.67000.61000.63000.6300284,100
Jun 15, 20220.69000.69000.62000.65000.6500327,100
Jun 14, 20220.73000.73000.66000.68000.680087,000
Jun 13, 20220.72000.72000.65000.70000.7000235,300
Jun 10, 20220.74000.75000.73000.74000.7400252,800
Jun 09, 20220.76000.76000.73000.75000.7500107,100
Jun 08, 20220.78000.78000.74000.76000.7600270,900
Jun 07, 20220.77000.78000.75000.77000.770090,400
Jun 06, 20220.78000.79000.76000.76000.7600645,600
Jun 03, 20220.75000.75000.73000.75000.7500145,300
Jun 02, 20220.75000.75000.73000.75000.7500244,900
Jun 01, 20220.75000.75000.72000.73000.730087,500
May 31, 20220.77000.78000.73000.75000.7500168,800
May 30, 20220.75000.76000.74000.76000.7600103,800
May 27, 20220.75000.75000.70000.75000.7500199,000
May 26, 20220.74000.75000.74000.75000.75002,600
May 25, 20220.74000.74000.74000.74000.74004,000
May 24, 20220.75000.75000.75000.75000.750077,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...