CET.TO - Cathedral Energy Services Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.43000.43000.43000.43000.430012,000
Jun 25, 20190.41000.42000.41000.42000.42002,000
Jun 24, 20190.43000.43000.41000.41000.41008,000
Jun 21, 20190.44000.44000.44000.44000.4400500
Jun 20, 20190.45000.46000.43000.44000.440037,600
Jun 19, 20190.45000.45000.41000.41000.41005,000
Jun 18, 20190.40000.41000.40000.40000.400039,400
Jun 17, 20190.40000.40000.39000.39000.390019,600
Jun 14, 20190.39000.40000.39000.40000.400048,200
Jun 13, 20190.39000.39000.39000.39000.3900-
Jun 12, 20190.39000.40000.38000.39000.3900101,200
Jun 11, 20190.43000.43000.38000.41000.4100110,200
Jun 10, 20190.44000.45000.43000.43000.430052,900
Jun 07, 20190.45000.46000.45000.46000.46003,200
Jun 06, 20190.45000.47000.45000.46000.460011,300
Jun 05, 20190.46000.46000.45000.45000.450022,000
Jun 04, 20190.49000.50000.45000.46000.460022,500
Jun 03, 20190.48000.49000.48000.49000.49005,000
May 31, 20190.51000.51000.48000.48000.480039,000
May 30, 20190.50000.50000.49000.49000.49002,500
May 29, 20190.53000.53000.49000.50000.500034,800
May 28, 20190.56000.57000.55000.55000.550011,500
May 27, 20190.55000.57000.55000.57000.57001,200
May 24, 20190.56000.58000.55000.55000.550035,800
May 23, 20190.58000.60000.56000.57000.5700912,100
May 22, 20190.62000.62000.60000.61000.610023,100
May 21, 20190.65000.65000.63000.64000.640024,000
May 17, 20190.60000.62000.60000.62000.62005,500
May 16, 20190.62000.62000.61000.61000.610020,500
May 15, 20190.61000.63000.61000.62000.620041,000
May 14, 20190.61000.61000.60000.60000.600025,300
May 13, 20190.62000.62000.61000.61000.610028,700
May 10, 20190.64000.64000.63000.63000.63003,600
May 09, 20190.66000.66000.63000.63000.63006,800
May 08, 20190.68000.68000.66000.66000.660013,500
May 07, 20190.64000.66000.64000.66000.66002,000
May 06, 20190.64000.64000.64000.64000.64002,000
May 03, 20190.64000.66000.63000.63000.63008,000
May 02, 20190.66000.66000.66000.66000.66002,000
May 01, 20190.69000.69000.68000.68000.680010,100
Apr 30, 20190.71000.71000.70000.70000.700016,600
Apr 29, 20190.73000.73000.71000.72000.720018,200
Apr 26, 20190.72000.72000.72000.72000.72005,100
Apr 25, 20190.72000.74000.72000.74000.74009,800
Apr 24, 20190.74000.74000.74000.74000.740017,100
Apr 23, 20190.73000.77000.73000.76000.760054,500
Apr 22, 20190.67000.73000.67000.73000.730036,200
Apr 18, 20190.70000.71000.70000.71000.71001,000
Apr 17, 20190.69000.71000.69000.71000.71009,000
Apr 16, 20190.71000.71000.71000.71000.710010,500
Apr 15, 20190.73000.73000.72000.72000.72009,800
Apr 12, 20190.68000.75000.68000.73000.730033,500
Apr 11, 20190.71000.72000.69000.69000.690039,600
Apr 10, 20190.59000.70000.59000.69000.690082,800
Apr 09, 20190.63000.63000.60000.61000.610016,400
Apr 08, 20190.59000.60000.59000.60000.600015,000
Apr 05, 20190.60000.62000.59000.59000.590063,000
Apr 04, 20190.58000.60000.58000.60000.6000109,900
Apr 03, 20190.62000.62000.58000.58000.5800121,700
Apr 02, 20190.62000.63000.61000.61000.610017,400
Apr 01, 20190.63000.64000.58000.64000.6400112,300
Mar 29, 20190.69000.69000.64000.66000.660038,300
Mar 28, 20190.66000.68000.66000.68000.680031,200
Mar 27, 20190.70000.70000.67000.68000.680095,400
Mar 26, 20190.71000.71000.70000.71000.710039,000
Mar 25, 20190.73000.73000.71000.71000.71002,400
Mar 22, 20190.73000.73000.73000.73000.730021,100
Mar 21, 20190.71000.73000.71000.73000.73004,000
Mar 20, 20190.71000.71000.71000.71000.710011,600
Mar 19, 20190.72000.72000.71000.71000.71001,300
Mar 18, 20190.70000.70000.70000.70000.700044,900
Mar 15, 20190.70000.70000.70000.70000.700033,600
Mar 14, 20190.70000.71000.70000.70000.700042,500
Mar 13, 20190.70000.71000.70000.70000.700040,000
Mar 12, 20190.70000.71000.70000.70000.700070,600
Mar 11, 20190.71000.71000.70000.71000.710029,000
Mar 08, 20190.73000.73000.70000.70000.700087,600
Mar 07, 20190.73000.73000.73000.73000.73003,300
Mar 06, 20190.74000.76000.74000.75000.750033,700
Mar 05, 20190.74000.74000.74000.74000.740010,600
Mar 04, 20190.77000.77000.75000.76000.760043,100
Mar 01, 20190.75000.76000.74000.76000.760035,100
Feb 28, 20190.75000.75000.73000.74000.740013,800
Feb 27, 20190.73000.75000.73000.75000.750028,300
Feb 26, 20190.75000.75000.73000.73000.7300102,900
Feb 25, 20190.78000.78000.74000.75000.750074,300
Feb 22, 20190.79000.80000.78000.78000.780031,700
Feb 21, 20190.84000.84000.79000.79000.7900148,200
Feb 20, 20190.82000.86000.78000.84000.8400145,300
Feb 19, 20190.73000.79000.71000.76000.7600207,200
Feb 15, 20190.71000.72000.71000.72000.72004,100
Feb 14, 20190.71000.73000.71000.72000.720067,000
Feb 13, 20190.72000.72000.71000.72000.720044,500
Feb 12, 20190.72000.72000.71000.71000.7100107,400
Feb 11, 20190.72000.73000.72000.73000.730021,200
Feb 08, 20190.73000.73000.72000.72000.720034,900
Feb 07, 20190.71000.72000.71000.71000.710046,900
Feb 06, 20190.70000.72000.70000.72000.7200196,900
Feb 05, 20190.72000.73000.71000.71000.71007,000
Feb 04, 20190.72000.73000.72000.72000.720017,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...