Cathedral Energy Services Ltd. (CETEF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6435

+0.0215

(+3.45%)

At close: 01:38PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.6300	0.6400	0.6100	0.6400	0.6400	27,000
May 01, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Apr 30, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 29, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	3,900
Apr 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	600
Apr 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Apr 23, 2024	0.6300	0.6400	0.6300	0.6300	0.6300	45,000
Apr 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 18, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 16, 2024	0.6400	0.6500	0.6200	0.6200	0.6200	120,500
Apr 15, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	6,600
Apr 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Apr 11, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 10, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
Apr 09, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,100
Apr 08, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 05, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	300
Apr 04, 2024	0.6800	0.6900	0.6600	0.6600	0.6600	9,400
Apr 03, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	2,500
Apr 02, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 01, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	1,100
Mar 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Mar 27, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	3,700
Mar 26, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	13,400
Mar 25, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 22, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,100
Mar 21, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 20, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 19, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	42,000
Mar 18, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	5,000
Mar 15, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,500
Mar 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,000
Mar 11, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Mar 08, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	34,000
Mar 07, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
Mar 06, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 05, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 04, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 01, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 28, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	700
Feb 27, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 26, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 23, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	48,000
Feb 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Feb 21, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	79,900
Feb 20, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
Feb 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 14, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 13, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	8,000
Feb 12, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 09, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	10,000
Feb 08, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 07, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	900
Feb 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 05, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	31,800
Feb 02, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	10,000
Feb 01, 2024	0.6200	0.6700	0.6200	0.6700	0.6700	24,500
Jan 31, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jan 30, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,500
Jan 29, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	100
Jan 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 25, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	2,000
Jan 24, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	11,000
Jan 23, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,900
Jan 22, 2024	0.5600	0.6200	0.5600	0.6200	0.6200	89,800
Jan 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,500
Jan 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Jan 16, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	700
Jan 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Jan 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	6,000
Jan 10, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 09, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	900
Jan 08, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Jan 05, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	300
Jan 04, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	3,800
Jan 03, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 02, 2024	0.5300	0.5400	0.5200	0.5200	0.5200	30,500
Dec 29, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 28, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	5,000
Dec 27, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Dec 26, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	10,000
Dec 22, 2023	0.5400	0.5500	0.5400	0.5500	0.5500	5,400
Dec 21, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Dec 20, 2023	0.5500	0.5600	0.5500	0.5600	0.5600	2,100
Dec 19, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	1,000
Dec 18, 2023	0.5300	0.5300	0.5200	0.5300	0.5300	8,100
Dec 15, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	1,300
Dec 14, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 13, 2023	0.5300	0.5300	0.5200	0.5200	0.5200	10,800
Dec 12, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	200
Dec 11, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 08, 2023	0.5400	0.5400	0.5300	0.5300	0.5300	3,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7318+0.0004(+0.06%)

CRUDE OIL79.14+0.19(+0.24%)

Bitcoin CAD80,883.72+2,192.42(+2.79%)

Cathedral Energy Services Ltd. (CETEF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7318
+0.0004(+0.06%)

CRUDE OIL
79.14
+0.19(+0.24%)

Bitcoin CAD
80,883.72
+2,192.42(+2.79%)