Canada markets open in 4 hours 54 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.42000.42000.42000.42000.4200500
Dec. 02, 20210.44000.44000.44000.44000.44005,600
Dec. 01, 20210.43000.44000.42000.44000.440016,500
Nov. 30, 20210.45000.45000.44000.45000.450073,000
Nov. 29, 20210.45000.48000.45000.46000.460023,500
Nov. 26, 20210.45000.45000.45000.45000.450085,700
Nov. 25, 20210.47000.47000.45000.45000.4500154,400
Nov. 24, 20210.48000.48000.47000.47000.470048,000
Nov. 23, 20210.48000.48000.47000.48000.480020,800
Nov. 22, 20210.47000.48000.46000.46000.460075,000
Nov. 19, 20210.51000.51000.43000.48000.4800206,900
Nov. 18, 20210.50000.50000.49000.49000.49002,100
Nov. 17, 20210.47000.52000.45000.47000.4700110,300
Nov. 16, 20210.50000.52000.49000.51000.5100246,300
Nov. 15, 20210.49000.50000.46000.50000.500058,700
Nov. 12, 20210.53000.54000.49000.49000.490033,900
Nov. 11, 20210.48000.55000.48000.53000.530023,800
Nov. 10, 20210.49000.55000.49000.50000.5000200,300
Nov. 09, 20210.49000.49000.46000.49000.490014,300
Nov. 08, 20210.45000.46000.45000.46000.46007,000
Nov. 05, 20210.44000.49000.44000.48000.480015,200
Nov. 04, 20210.49000.49000.49000.49000.4900-
Nov. 03, 20210.48000.49000.45000.49000.490017,500
Nov. 02, 20210.48000.49000.47000.47000.47003,400
Nov. 01, 20210.49000.49000.49000.49000.490031,500
Oct. 29, 20210.50000.50000.47000.49000.490021,000
Oct. 28, 20210.48000.48000.47000.47000.470032,100
Oct. 27, 20210.49000.49000.49000.49000.4900800
Oct. 26, 20210.49000.49000.49000.49000.4900-
Oct. 25, 20210.49000.49000.49000.49000.4900-
Oct. 22, 20210.50000.50000.49000.49000.49002,800
Oct. 21, 20210.48000.49000.48000.48000.48009,700
Oct. 20, 20210.50000.50000.50000.50000.5000-
Oct. 19, 20210.50000.50000.50000.50000.500029,100
Oct. 18, 20210.49000.50000.47000.50000.500011,400
Oct. 15, 20210.47000.50000.47000.50000.5000102,200
Oct. 14, 20210.45000.48000.44000.48000.480016,800
Oct. 13, 20210.48000.48000.48000.48000.480010,300
Oct. 12, 20210.48000.49000.48000.49000.490044,900
Oct. 08, 20210.48000.48000.48000.48000.480010,000
Oct. 07, 20210.47000.47000.47000.47000.4700-
Oct. 06, 20210.47000.47000.47000.47000.4700130,900
Oct. 05, 20210.46000.46000.46000.46000.460010,500
Oct. 04, 20210.44000.46000.43000.46000.460029,300
Oct. 01, 20210.47000.47000.43000.43000.430030,000
Sep. 30, 20210.46000.46000.46000.46000.460016,200
Sep. 29, 20210.46000.46000.44000.44000.440010,500
Sep. 28, 20210.46000.46000.43000.43000.430020,100
Sep. 27, 20210.44000.45000.44000.45000.450018,600
Sep. 24, 20210.44000.44000.44000.44000.44008,900
Sep. 23, 20210.43000.43000.43000.43000.43008,800
Sep. 22, 20210.43000.43000.43000.43000.430012,100
Sep. 21, 20210.43000.43000.40000.40000.400016,600
Sep. 20, 20210.40000.40000.40000.40000.4000500
Sep. 17, 20210.39000.40000.38000.40000.400022,400
Sep. 16, 20210.43000.43000.42000.42000.42001,200
Sep. 15, 20210.40000.42000.40000.40000.400037,600
Sep. 14, 20210.40000.40000.39000.39000.390017,700
Sep. 13, 20210.41000.43000.40000.43000.430012,200
Sep. 10, 20210.42000.42000.41000.41000.4100514,400
Sep. 09, 20210.44000.44000.42000.42000.420028,200
Sep. 08, 20210.45000.45000.42000.42000.420034,800
Sep. 07, 20210.43000.43000.37000.37000.370023,400
Sep. 03, 20210.45000.45000.42000.42000.42009,500
Sep. 02, 20210.43000.43000.41000.43000.430056,500
Sep. 01, 20210.42000.42000.42000.42000.42001,100
Aug. 31, 20210.42000.42000.42000.42000.42003,200
Aug. 30, 20210.44000.44000.39000.42000.420024,300
Aug. 27, 20210.40000.40000.38000.38000.3800121,500
Aug. 26, 20210.47000.47000.40000.40000.4000123,600
Aug. 25, 20210.42000.44000.40000.44000.440076,000
Aug. 24, 20210.46000.46000.42000.42000.4200133,000
Aug. 23, 20210.47000.48000.46000.46000.4600143,900
Aug. 20, 20210.47000.48000.46000.48000.480015,200
Aug. 19, 20210.48000.48000.48000.48000.480016,500
Aug. 18, 20210.49000.49000.48000.48000.480010,500
Aug. 17, 20210.49000.49000.45000.49000.490060,800
Aug. 16, 20210.49000.51000.48000.48000.480046,300
Aug. 13, 20210.50000.50000.48000.49000.49005,500
Aug. 12, 20210.50000.50000.49000.49000.49005,400
Aug. 11, 20210.50000.50000.50000.50000.5000-
Aug. 10, 20210.50000.50000.50000.50000.50002,500
Aug. 09, 20210.49000.51000.49000.51000.51008,300
Aug. 06, 20210.51000.51000.51000.51000.51002,400
Aug. 05, 20210.50000.50000.50000.50000.500010,900
Aug. 04, 20210.52000.52000.50000.50000.500040,900
Aug. 03, 20210.52000.52000.51000.52000.520071,700
Jul. 30, 20210.50000.50000.50000.50000.500061,800
Jul. 29, 20210.50000.50000.48000.48000.48003,000
Jul. 28, 20210.50000.50000.49000.50000.500035,500
Jul. 27, 20210.47000.49000.47000.49000.490035,000
Jul. 26, 20210.48000.48000.47000.48000.480021,000
Jul. 23, 20210.45000.45000.43000.43000.430037,500
Jul. 22, 20210.45000.45000.44000.44000.44004,000
Jul. 21, 20210.45000.45000.43000.43000.430030,300
Jul. 20, 20210.37000.40000.37000.40000.400017,300
Jul. 19, 20210.41000.41000.33000.40000.400036,400
Jul. 16, 20210.47000.47000.40000.40000.400026,500
Jul. 15, 20210.47000.47000.44000.44000.440014,500
Jul. 14, 20210.45000.48000.45000.48000.480018,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...