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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.7700	0.7700	0.7500	0.7500	0.7500	43,600
May 19, 2022	0.7400	0.7800	0.7400	0.7800	0.7800	46,800
May 18, 2022	0.7700	0.7700	0.7300	0.7500	0.7500	152,300
May 17, 2022	0.7300	0.8000	0.7300	0.7900	0.7900	612,800
May 16, 2022	0.7000	0.7300	0.7000	0.7300	0.7300	113,800
May 13, 2022	0.6600	0.7200	0.6600	0.7100	0.7100	144,300
May 12, 2022	0.6600	0.6700	0.6500	0.6700	0.6700	67,100
May 11, 2022	0.6400	0.6800	0.6400	0.6800	0.6800	160,300
May 10, 2022	0.6600	0.6900	0.6300	0.6300	0.6300	118,900
May 09, 2022	0.7000	0.7000	0.6300	0.6600	0.6600	181,700
May 06, 2022	0.7200	0.7400	0.7000	0.7300	0.7300	210,500
May 05, 2022	0.7300	0.7400	0.7000	0.7400	0.7400	241,100
May 04, 2022	0.7200	0.7200	0.7000	0.7100	0.7100	504,300
May 03, 2022	0.6700	0.7000	0.6600	0.7000	0.7000	88,100
May 02, 2022	0.6900	0.6900	0.6600	0.6600	0.6600	541,700
Apr 29, 2022	0.7200	0.7200	0.6900	0.6900	0.6900	137,200
Apr 28, 2022	0.7100	0.7100	0.6900	0.7000	0.7000	352,700
Apr 27, 2022	0.7000	0.7300	0.6900	0.7100	0.7100	159,200
Apr 26, 2022	0.7300	0.7300	0.6800	0.6900	0.6900	316,500
Apr 25, 2022	0.7800	0.7800	0.7100	0.7200	0.7200	557,600
Apr 22, 2022	0.7700	0.8200	0.7600	0.8200	0.8200	204,200
Apr 21, 2022	0.8100	0.8200	0.7700	0.7900	0.7900	355,000
Apr 20, 2022	0.8400	0.8400	0.7600	0.8400	0.8400	199,700
Apr 19, 2022	0.8800	0.8800	0.8200	0.8200	0.8200	71,500
Apr 18, 2022	0.7700	0.9900	0.7500	0.8700	0.8700	617,600
Apr 14, 2022	0.7800	0.7900	0.7700	0.7800	0.7800	125,600
Apr 13, 2022	0.7500	0.7900	0.7500	0.7800	0.7800	95,900
Apr 12, 2022	0.7500	0.7700	0.7500	0.7500	0.7500	100,300
Apr 11, 2022	0.7700	0.7700	0.7400	0.7500	0.7500	51,800
Apr 08, 2022	0.7300	0.7500	0.7300	0.7500	0.7500	20,600
Apr 07, 2022	0.7400	0.7500	0.7400	0.7500	0.7500	10,600
Apr 06, 2022	0.7500	0.7500	0.7300	0.7300	0.7300	23,600
Apr 05, 2022	0.7200	0.7500	0.7200	0.7300	0.7300	361,500
Apr 04, 2022	0.7900	0.8100	0.7900	0.8000	0.8000	69,700
Apr 01, 2022	0.8000	0.8000	0.7800	0.7900	0.7900	38,300
Mar 31, 2022	0.7700	0.8000	0.7700	0.7900	0.7900	27,000
Mar 30, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	10,000
Mar 29, 2022	0.7600	0.8000	0.7500	0.8000	0.8000	119,200
Mar 28, 2022	0.7600	0.7600	0.7500	0.7600	0.7600	29,700
Mar 25, 2022	0.7500	0.7700	0.7400	0.7400	0.7400	30,900
Mar 24, 2022	0.7700	0.7800	0.7400	0.7700	0.7700	61,600
Mar 23, 2022	0.7300	0.7600	0.7200	0.7600	0.7600	29,000
Mar 22, 2022	0.7400	0.7500	0.7200	0.7200	0.7200	18,200
Mar 21, 2022	0.7800	0.7900	0.7400	0.7400	0.7400	105,400
Mar 18, 2022	0.7100	0.7200	0.7000	0.7200	0.7200	75,400
Mar 17, 2022	0.7300	0.7300	0.7200	0.7200	0.7200	36,000
Mar 16, 2022	0.7300	0.7300	0.7000	0.7300	0.7300	26,200
Mar 15, 2022	0.7400	0.7400	0.7000	0.7200	0.7200	60,800
Mar 14, 2022	0.7900	0.7900	0.7100	0.7500	0.7500	160,700
Mar 11, 2022	0.7800	0.8000	0.7700	0.7800	0.7800	119,400
Mar 10, 2022	0.8200	0.8200	0.7500	0.7500	0.7500	54,800
Mar 09, 2022	0.8000	0.8000	0.7500	0.7600	0.7600	209,700
Mar 08, 2022	0.8200	0.8400	0.8000	0.8300	0.8300	162,300
Mar 07, 2022	0.7500	0.8100	0.6900	0.8100	0.8100	115,400
Mar 04, 2022	0.8000	0.8200	0.7100	0.7100	0.7100	105,300
Mar 03, 2022	0.7400	0.8100	0.7400	0.8000	0.8000	27,900
Mar 02, 2022	0.7700	0.7700	0.7500	0.7500	0.7500	54,600
Mar 01, 2022	0.8300	0.8400	0.7500	0.7800	0.7800	155,700
Feb 28, 2022	0.7400	0.8300	0.7200	0.8000	0.8000	77,600
Feb 25, 2022	0.7000	0.7300	0.7000	0.7100	0.7100	20,000
Feb 24, 2022	0.7300	0.7300	0.7000	0.7000	0.7000	16,100
Feb 23, 2022	0.6400	0.7100	0.6400	0.7100	0.7100	117,400
Feb 22, 2022	0.6400	0.6700	0.6300	0.6300	0.6300	44,100
Feb 18, 2022	0.6400	0.6500	0.6300	0.6300	0.6300	56,300
Feb 17, 2022	0.5700	0.6300	0.5700	0.6300	0.6300	223,300
Feb 16, 2022	0.5600	0.5800	0.5500	0.5600	0.5600	276,400
Feb 15, 2022	0.5600	0.5600	0.5100	0.5200	0.5200	155,100
Feb 14, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	2,500
Feb 11, 2022	0.5200	0.5800	0.5200	0.5600	0.5600	265,800
Feb 10, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	51,300
Feb 09, 2022	0.5100	0.5200	0.5100	0.5200	0.5200	142,900
Feb 08, 2022	0.5100	0.5100	0.5000	0.5100	0.5100	221,600
Feb 07, 2022	0.5100	0.5200	0.5000	0.5200	0.5200	94,600
Feb 04, 2022	0.4800	0.5200	0.4800	0.5100	0.5100	580,400
Feb 03, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	23,600
Feb 02, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	157,200
Feb 01, 2022	0.4800	0.4900	0.4700	0.4800	0.4800	390,600
Jan 31, 2022	0.4800	0.4800	0.4700	0.4800	0.4800	169,200
Jan 28, 2022	0.4700	0.4800	0.4500	0.4600	0.4600	32,800
Jan 27, 2022	0.4600	0.4800	0.4600	0.4800	0.4800	39,600
Jan 26, 2022	0.4600	0.4800	0.4400	0.4800	0.4800	17,800
Jan 25, 2022	0.4500	0.4600	0.4400	0.4600	0.4600	33,300
Jan 24, 2022	0.4500	0.4600	0.4500	0.4500	0.4500	20,500
Jan 21, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	23,500
Jan 20, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	3,700
Jan 19, 2022	0.4700	0.4700	0.4600	0.4600	0.4600	17,300
Jan 18, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	33,000
Jan 17, 2022	0.4700	0.4800	0.4700	0.4700	0.4700	201,600
Jan 14, 2022	0.4600	0.4700	0.4600	0.4700	0.4700	14,500
Jan 13, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	19,200
Jan 12, 2022	0.4700	0.4700	0.4500	0.4600	0.4600	40,100
Jan 11, 2022	0.4700	0.4700	0.4600	0.4700	0.4700	6,000
Jan 10, 2022	0.4600	0.4700	0.4500	0.4700	0.4700	5,000
Jan 07, 2022	0.4600	0.4700	0.4400	0.4500	0.4500	62,200
Jan 06, 2022	0.4400	0.4700	0.4400	0.4500	0.4500	59,500
Jan 05, 2022	0.4200	0.4300	0.4100	0.4100	0.4100	96,500
Jan 04, 2022	0.4200	0.4200	0.3900	0.4000	0.4000	53,900
Dec 31, 2021	0.4000	0.4100	0.3800	0.3800	0.3800	25,500
Dec 30, 2021	0.4200	0.4200	0.4100	0.4100	0.4100	29,200
Dec 29, 2021	0.4200	0.4300	0.4100	0.4100	0.4100	43,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,824.86+493.88(+1.29%)

Cathedral Energy Services Ltd. (CET.TO)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,824.86
+493.88(+1.29%)