CET.TO - Cathedral Energy Services Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20171.741.741.681.701.70103,600
Nov 16, 20171.701.721.611.681.68166,100
Nov 15, 20171.611.731.531.671.67242,400
Nov 14, 20171.681.681.561.671.67268,900
Nov 13, 20171.741.751.561.701.70507,000
Nov 10, 20171.801.801.621.741.74471,500
Nov 09, 20171.811.851.801.851.85148,600
Nov 08, 20171.951.951.751.831.83374,400
Nov 07, 20171.952.021.881.891.89722,900
Nov 06, 20171.851.941.781.881.88872,900
Nov 03, 20171.571.751.571.691.69479,500
Nov 02, 20171.601.601.561.561.5674,100
Nov 01, 20171.501.601.491.571.57224,100
Oct 31, 20171.551.551.421.461.46175,900
Oct 30, 20171.651.651.471.501.50574,700
Oct 27, 20171.581.651.571.651.65699,500
Oct 26, 20171.421.581.421.551.55690,200
Oct 25, 20171.381.421.351.411.41136,200
Oct 24, 20171.351.381.341.351.3518,300
Oct 23, 20171.431.431.351.371.3732,900
Oct 20, 20171.361.411.351.411.4175,800
Oct 19, 20171.321.401.321.401.401,844,900
Oct 18, 20171.351.361.311.361.3641,000
Oct 17, 20171.351.351.311.351.3527,100
Oct 16, 20171.351.401.351.371.3731,700
Oct 13, 20171.281.381.281.371.3731,400
Oct 12, 20171.371.371.281.301.3039,300
Oct 11, 20171.371.411.321.351.3546,900
Oct 10, 20171.421.441.401.401.4074,800
Oct 06, 20171.361.431.251.391.39321,300
Oct 05, 20171.411.411.351.401.40111,900
Oct 04, 20171.421.421.281.321.32208,900
Oct 03, 20171.381.451.381.411.41280,300
Oct 02, 20171.261.371.261.341.34257,500
Sep 29, 20171.251.301.241.251.25354,800
Sep 28, 20171.161.231.151.231.23255,500
Sep 27, 20171.161.171.141.171.1767,700
Sep 26, 20171.191.191.111.161.1677,500
Sep 25, 20171.171.191.161.191.1993,900
Sep 22, 20171.141.181.131.171.17686,600
Sep 21, 20171.091.111.081.101.1059,100
Sep 20, 20171.061.111.051.101.10287,900
Sep 19, 20171.021.061.021.061.0667,900
Sep 18, 20171.011.031.011.031.0361,700
Sep 15, 20171.041.041.021.021.0230,400
Sep 14, 20171.011.061.001.041.04133,500
Sep 13, 20170.991.010.991.011.0142,000
Sep 12, 20170.980.990.970.990.9935,100
Sep 11, 20171.011.010.960.990.9924,500
Sep 08, 20171.011.010.991.001.0030,600
Sep 07, 20171.001.021.001.001.008,100
Sep 06, 20171.001.000.991.001.002,300
Sep 05, 20171.011.020.990.990.995,500
Sep 01, 20170.991.020.991.011.0122,600
Aug 31, 20171.011.020.991.001.0072,300
Aug 30, 20171.001.010.991.011.0120,100
Aug 29, 20171.001.020.991.001.00235,000
Aug 28, 20170.991.020.991.021.0218,700
Aug 25, 20171.001.010.980.990.9916,400
Aug 24, 20170.991.010.991.011.0114,400
Aug 23, 20171.011.010.991.001.0017,600
Aug 22, 20171.001.010.991.011.0125,000
Aug 21, 20171.001.011.001.011.0115,400
Aug 18, 20171.001.020.981.001.0010,600
Aug 17, 20170.991.030.990.990.9980,000
Aug 16, 20170.980.980.980.980.98485,200
Aug 15, 20170.980.980.980.980.98-
Aug 14, 20170.980.990.980.980.9828,200
Aug 11, 20171.001.000.981.001.0096,600
Aug 10, 20171.031.031.001.001.00156,100
Aug 09, 20171.001.021.001.001.00696,200
Aug 08, 20171.021.020.970.990.9913,700
Aug 04, 20170.981.000.971.001.0039,900
Aug 03, 20170.980.990.970.970.9729,500
Aug 02, 20171.001.000.980.980.9838,000
Aug 01, 20171.001.000.991.001.0013,200
Jul 31, 20171.001.011.001.001.009,900
Jul 28, 20171.001.011.001.011.014,600
Jul 27, 20171.001.010.991.011.0123,200
Jul 26, 20171.001.010.991.001.0059,400
Jul 25, 20171.021.030.990.990.9923,300
Jul 24, 20171.031.030.981.001.00117,300
Jul 21, 20171.001.011.001.001.008,700
Jul 20, 20171.051.050.991.001.00182,800
Jul 19, 20171.001.041.001.041.04103,300
Jul 18, 20171.011.021.001.011.01168,800
Jul 17, 20171.001.020.980.990.9924,200
Jul 14, 20171.001.020.991.011.0175,900
Jul 13, 20171.031.031.001.001.005,300
Jul 12, 20171.001.021.001.011.0133,700
Jul 11, 20171.011.010.980.980.9838,600
Jul 10, 20171.001.021.001.021.0246,000
Jul 07, 20171.001.020.981.021.02220,200
Jul 06, 20171.041.041.011.031.0368,400
Jul 05, 20171.071.071.001.011.01105,200
Jul 04, 20171.031.081.031.081.08237,200
Jun 30, 20171.021.020.970.990.9983,600
Jun 29, 20171.041.041.021.021.027,000
Jun 28, 20171.041.051.021.041.0445,600
Jun 27, 20170.981.050.981.041.04255,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...