Dark

CET
CATHEDRAL ENERGY SERVICES LTD
stock TSE

Inactive

Jun 28, 2024

0.8900CAD-1.111%(-0.0100)377,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	0.9100	0.9100	0.8800	0.8900	-1.111%	377,400	0.000%
2024-06-27	0.8900	0.9100	0.8900	0.9000	0.000%	109,511	-1.111%
2024-06-26	0.8900	0.9100	0.8900	0.9000	0.000%	391,372	-1.111%
2024-06-25	0.8900	0.9000	0.8900	0.9000	0.000%	129,707	-1.111%
2024-06-24	0.8800	0.9000	0.8800	0.9000	+2.273%	33,053	-1.111%
2024-06-21	0.8800	0.8800	0.8500	0.8800	-1.124%	269,504	+1.136%
2024-06-20	0.8900	0.8900	0.8800	0.8900	0.000%	12,948	0.000%
2024-06-19	0.8900	0.8900	0.8900	0.8900	+1.136%	32,132	0.000%
2024-06-18	0.8900	0.8900	0.8700	0.8800	+1.149%	154,702	+1.136%
2024-06-17	0.8900	0.9000	0.8700	0.8700	-3.333%	43,305	+2.299%
2024-06-14	0.9000	0.9000	0.8900	0.9000	+1.124%	232,241	-1.111%
2024-06-13	0.8900	0.9000	0.8900	0.8900	-1.111%	344,500	0.000%
2024-06-12	0.9100	0.9100	0.8900	0.9000	0.000%	26,860	-1.111%
2024-06-11	0.9000	0.9100	0.8800	0.9000	+1.124%	89,180	-1.111%
2024-06-10	0.9000	0.9000	0.8600	0.8900	-1.111%	1,283,969	0.000%
2024-06-07	0.9000	0.9100	0.9000	0.9000	+1.124%	31,273	-1.111%
2024-06-06	0.9000	0.9100	0.8800	0.8900	-1.111%	197,000	0.000%
2024-06-05	0.8900	0.9000	0.8700	0.9000	+1.124%	854,107	-1.111%
2024-06-04	0.9000	0.9000	0.8900	0.8900	-1.111%	328,651	0.000%
2024-06-03	0.9300	0.9300	0.9000	0.9000	-2.174%	343,049	-1.111%
2024-05-31	0.9200	0.9500	0.9200	0.9200	0.000%	64,813	-3.261%
2024-05-30	0.9100	0.9600	0.9100	0.9200	-1.075%	61,737	-3.261%
2024-05-29	0.9200	0.9300	0.9000	0.9300	+2.198%	154,261	-4.301%
2024-05-28	0.9200	0.9300	0.9100	0.9100	-2.151%	64,016	-2.198%
2024-05-27	0.9600	0.9600	0.9300	0.9300	+1.087%	26,000	-4.301%
2024-05-24	0.9400	0.9600	0.9100	0.9200	-2.128%	100,188	-3.261%
2024-05-23	0.9500	0.9500	0.9300	0.9400	0.000%	47,367	-5.319%
2024-05-22	0.9600	0.9600	0.9400	0.9400	-2.083%	22,241	-5.319%
2024-05-21	0.9400	0.9800	0.9400	0.9600	0.000%	88,331	-7.292%
2024-05-17	0.9400	0.9600	0.9400	0.9600	+4.348%	195,045	-7.292%
2024-05-16	0.9100	0.9300	0.9100	0.9200	+1.099%	17,048,706	-3.261%
2024-05-15	0.9200	0.9200	0.9000	0.9100	-1.087%	167,373	-2.198%
2024-05-14	0.8500	0.9200	0.8500	0.9200	+6.977%	58,081	-3.261%
2024-05-13	0.8400	0.8600	0.8400	0.8600	-1.149%	139,500	+3.488%
2024-05-10	0.8900	0.8900	0.8600	0.8700	+1.163%	58,344	+2.299%
2024-05-09	0.8600	0.8600	0.8600	0.8600	0.000%	12,600	+3.488%
2024-05-08	0.8500	0.8600	0.8400	0.8600	+1.176%	74,014	+3.488%
2024-05-07	0.8500	0.8800	0.8500	0.8500	-1.163%	68,500	+4.706%
2024-05-06	0.8700	0.8700	0.8500	0.8600	-3.371%	46,169	+3.488%
2024-05-02	0.8800	0.9000	0.8600	0.8900	+2.299%	51,166	0.000%
2024-05-01	0.8900	0.8900	0.8500	0.8700	-1.136%	50,400	+2.299%
2024-04-30	0.9000	0.9000	0.8700	0.8800	-1.124%	88,400	+1.136%
2024-04-29	0.9000	0.9000	0.8900	0.8900	+1.136%	9,101	0.000%
2024-04-26	0.9000	0.9100	0.8800	0.8800	-1.124%	104,103	+1.136%
2024-04-24	0.8800	0.8900	0.8500	0.8900	+1.136%	74,484	0.000%
2024-04-23	0.8700	0.8800	0.8700	0.8800	0.000%	70,503	+1.136%
2024-04-22	0.8700	0.8800	0.8600	0.8800	+1.149%	3,520	+1.136%
2024-04-19	0.8600	0.8800	0.8600	0.8700	+1.163%	218,825	+2.299%
2024-04-18	0.8900	0.8900	0.8600	0.8600	-2.273%	15,664	+3.488%
2024-04-16	0.8900	0.8900	0.8600	0.8800	-1.124%	170,660	+1.136%
2024-04-15	0.9300	0.9300	0.8900	0.8900	-4.301%	260,530	0.000%
2024-04-12	0.9000	0.9700	0.9000	0.9300	+2.198%	250,259	-4.301%
2024-04-11	0.9200	0.9300	0.9100	0.9100	-1.087%	4,165,950	-2.198%
2024-04-10	0.9000	0.9250	0.9000	0.9200	0.000%	73,308	-3.261%
2024-04-08	0.9100	0.9300	0.9100	0.9200	+1.099%	282,064	-3.261%
2024-04-05	0.9000	0.9100	0.9000	0.9100	0.000%	297,560	-2.198%
2024-04-04	0.9000	0.9200	0.9000	0.9100	+2.247%	1,038,079	-2.198%
2024-04-03	0.8800	0.9000	0.8800	0.8900	0.000%	140,670	0.000%
2024-04-02	0.8800	0.8900	0.8800	0.8900	+1.136%	50,000	0.000%
2024-04-01	0.8800	0.8800	0.8700	0.8800	-1.124%	11,104	+1.136%
2024-03-28	0.9000	0.9000	0.8500	0.8900	-1.111%	349,710	0.000%
2024-03-27	0.8600	0.9000	0.8400	0.9000	+3.448%	468,406	-1.111%
2024-03-26	0.8800	0.8800	0.8600	0.8700	-1.136%	43,750	+2.299%
2024-03-25	0.8500	0.8900	0.8500	0.8800	+2.326%	169,408	+1.136%
2024-03-22	0.8600	0.8600	0.8500	0.8600	0.000%	49,500	+3.488%
2024-03-21	0.8700	0.8700	0.8500	0.8600	-1.149%	47,710	+3.488%
2024-03-20	0.8700	0.8800	0.8600	0.8700	0.000%	23,324	+2.299%
2024-03-19	0.8700	0.8900	0.8700	0.8700	-2.247%	127,862	+2.299%
2024-03-15	0.8800	0.8900	0.8700	0.8900	0.000%	36,995	0.000%
2024-03-14	0.9000	0.9000	0.8800	0.8900	0.000%	53,282	0.000%
2024-03-13	0.8700	0.9000	0.8700	0.8900	+1.136%	49,420	0.000%
2024-03-12	0.8800	0.8900	0.8800	0.8800	+2.326%	33,500	+1.136%
2024-03-11	0.8600	0.9000	0.8300	0.8600	-3.371%	131,503	+3.488%
2024-03-07	0.8900	0.8900	0.8900	0.8900	+2.299%	33,800	0.000%
2024-03-06	0.8700	0.8800	0.8600	0.8700	-3.333%	63,500	+2.299%
2024-03-04	0.8900	0.9000	0.8900	0.9000	+2.273%	47,725	-1.111%
2024-03-01	0.8700	0.9000	0.8700	0.8800	+1.149%	137,937	+1.136%
2024-02-29	0.8600	0.8700	0.8600	0.8700	+2.353%	70,510	+2.299%
2024-02-28	0.8500	0.8600	0.8500	0.8500	-1.163%	43,000	+4.706%
2024-02-27	0.8600	0.8700	0.8300	0.8600	0.000%	53,870	+3.488%
2024-02-26	0.8500	0.8800	0.8500	0.8600	-2.273%	65,055	+3.488%
2024-02-23	0.9000	0.9000	0.8500	0.8800	-1.124%	136,735	+1.136%
2024-02-22	0.8800	0.9000	0.8800	0.8900	0.000%	58,000	0.000%
2024-02-21	0.8700	0.9000	0.8700	0.8900	0.000%	161,750	0.000%
2024-02-20	0.8800	0.8900	0.8700	0.8900	+1.136%	39,330	0.000%
2024-02-16	0.8800	0.9000	0.8800	0.8800	-2.222%	116,200	+1.136%
2024-02-15	0.8800	0.9000	0.8800	0.9000	+2.273%	68,328	-1.111%
2024-02-14	0.8900	0.8900	0.8700	0.8800	0.000%	215,750	+1.136%
2024-02-13	0.9000	0.9000	0.8700	0.8800	-2.222%	156,400	+1.136%
2024-02-12	0.9000	0.9000	0.8800	0.9000	0.000%	143,702	-1.111%
2024-02-09	0.9100	0.9100	0.9000	0.9000	0.000%	66,900	-1.111%
2024-02-08	0.9000	0.9100	0.9000	0.9000	+1.124%	284,893	-1.111%
2024-02-07	0.8600	0.9000	0.8600	0.8900	+1.136%	37,568	0.000%
2024-02-06	0.8800	0.9000	0.8500	0.8800	-2.222%	221,043	+1.136%
2024-02-05	0.8700	0.9000	0.8400	0.9000	+2.273%	174,099	-1.111%
2024-02-02	0.8900	0.9100	0.8800	0.8800	+1.149%	150,996	+1.136%
2024-02-01	0.9100	0.9400	0.8700	0.8700	-6.452%	224,899	+2.299%
2024-01-31	0.8900	0.9300	0.8900	0.9300	+2.198%	317,202	-4.301%
2024-01-30	0.9400	0.9400	0.8800	0.9100	-3.191%	328,616	-2.198%
2024-01-29	0.9000	0.9400	0.8900	0.9400	+2.174%	271,346	-5.319%
2024-01-26	0.9000	0.9200	0.9000	0.9200	+3.371%	733,111	-3.261%
2024-01-25	0.8800	0.9000	0.8800	0.8900	+4.706%	265,094	0.000%
2024-01-24	0.8200	0.8600	0.8200	0.8500	+2.410%	371,355	+4.706%
2024-01-23	0.8200	0.8600	0.8200	0.8300	+1.220%	253,541	+7.229%
2024-01-22	0.7700	0.8400	0.7500	0.8200	+7.895%	330,554	+8.537%
2024-01-19	0.7600	0.7600	0.7400	0.7600	0.000%	166,000	+17.105%
2024-01-18	0.7400	0.7600	0.7300	0.7600	+1.333%	120,175	+17.105%
2024-01-17	0.7600	0.7600	0.7400	0.7500	0.000%	183,702	+18.667%
2024-01-16	0.7600	0.7700	0.7400	0.7500	-1.316%	261,425	+18.667%
2024-01-15	0.7400	0.7700	0.7400	0.7600	+2.703%	57,662	+17.105%
2024-01-12	0.7300	0.7600	0.7300	0.7400	+2.778%	106,400	+20.270%
2024-01-11	0.7400	0.7600	0.7100	0.7200	-5.263%	202,870	+23.611%
2024-01-10	0.7900	0.7900	0.7400	0.7600	-1.299%	172,715	+17.105%
2024-01-09	0.7400	0.7900	0.7400	0.7700	+4.054%	33,500	+15.584%
2024-01-08	0.7300	0.8000	0.7300	0.7400	+1.370%	95,433	+20.270%
2024-01-05	0.7200	0.7500	0.7200	0.7300	+1.389%	49,779	+21.918%
2024-01-04	0.7200	0.7250	0.7100	0.7200	+1.408%	21,312	+23.611%
2024-01-03	0.7100	0.7200	0.7100	0.7100	+1.429%	51,500	+25.352%
2024-01-02	0.6800	0.7100	0.6800	0.7000	0.000%	28,529	+27.143%
2023-12-29	0.7200	0.7200	0.7000	0.7000	-2.778%	15,000	+27.143%
2023-12-28	0.7100	0.7200	0.7100	0.7200	0.000%	89,350	+23.611%
2023-12-27	0.7000	0.7200	0.7000	0.7200	0.000%	45,846	+23.611%
2023-12-22	0.7400	0.7400	0.7200	0.7200	0.000%	25,572	+23.611%
2023-12-21	0.7200	0.7300	0.7100	0.7200	+1.408%	81,325	+23.611%
2023-12-20	0.7500	0.7500	0.7100	0.7100	-4.054%	74,502	+25.352%
2023-12-19	0.7200	0.7400	0.7100	0.7400	+2.778%	141,615	+20.270%
2023-12-18	0.7300	0.7400	0.7100	0.7200	0.000%	88,143	+23.611%
2023-12-15	0.7300	0.7400	0.7200	0.7200	-4.000%	10,461	+23.611%
2023-12-14	0.7100	0.7600	0.7000	0.7500	+2.740%	263,858	+18.667%
2023-12-13	0.7000	0.7300	0.7000	0.7300	+2.817%	49,000	+21.918%
2023-12-12	0.7300	0.7300	0.6900	0.7100	-2.740%	489,345	+25.352%
2023-12-08	0.7300	0.7400	0.7200	0.7300	+2.817%	120,087	+21.918%
2023-12-07	0.7200	0.7200	0.6900	0.7100	0.000%	246,019	+25.352%
2023-12-06	0.7100	0.7200	0.7100	0.7100	0.000%	165,700	+25.352%
2023-12-05	0.7100	0.7300	0.7100	0.7100	0.000%	142,500	+25.352%
2023-12-04	0.7200	0.7300	0.7100	0.7100	0.000%	104,722	+25.352%
2023-12-01	0.7300	0.7300	0.6900	0.7100	-2.740%	478,313	+25.352%
2023-11-30	0.7200	0.7300	0.7100	0.7300	+2.817%	210,750	+21.918%
2023-11-29	0.7200	0.7200	0.7100	0.7100	0.000%	60,500	+25.352%
2023-11-28	0.7000	0.7200	0.7000	0.7100	-1.389%	93,157	+25.352%
2023-11-27	0.7500	0.7600	0.7200	0.7200	0.000%	8,505	+23.611%
2023-11-24	0.7100	0.7400	0.7100	0.7200	0.000%	29,800	+23.611%
2023-11-23	0.7400	0.7400	0.7200	0.7200	-2.703%	61,350	+23.611%
2023-11-22	0.7300	0.7400	0.7300	0.7400	-1.333%	43,592	+20.270%
2023-11-21	0.7600	0.7600	0.7200	0.7500	-1.316%	319,008	+18.667%
2023-11-20	0.7500	0.7600	0.7500	0.7600	+1.333%	74,232	+17.105%
2023-11-17	0.7400	0.7700	0.7400	0.7500	0.000%	124,794	+18.667%
2023-11-16	0.7700	0.7700	0.7400	0.7500	-2.597%	1,533,624	+18.667%
2023-11-15	0.7700	0.7800	0.7700	0.7700	-1.282%	173,216	+15.584%
2023-11-14	0.8000	0.8100	0.7800	0.7800	-1.266%	230,415	+14.103%
2023-11-13	0.7700	0.7900	0.7600	0.7900	+1.282%	113,261	+12.658%
2023-11-10	0.8000	0.8000	0.7700	0.7800	-2.500%	220,200	+14.103%
2023-11-09	0.8000	0.8150	0.8000	0.8000	0.000%	47,504	+11.250%
2023-11-08	0.7700	0.8200	0.7700	0.8000	+2.564%	569,706	+11.250%
2023-11-07	0.8000	0.8100	0.7700	0.7800	-3.704%	235,247	+14.103%
2023-11-06	0.8100	0.8300	0.8100	0.8100	-1.220%	74,218	+9.877%
2023-11-03	0.8500	0.8500	0.8000	0.8200	-1.205%	87,001	+8.537%
2023-11-02	0.8100	0.8400	0.8100	0.8300	+1.220%	45,917	+7.229%
2023-11-01	0.8200	0.8300	0.8100	0.8200	0.000%	58,000	+8.537%
2023-10-31	0.8300	0.8400	0.8200	0.8200	0.000%	111,964	+8.537%
2023-10-30	0.8000	0.8200	0.8000	0.8200	+1.235%	55,615	+8.537%
2023-10-27	0.8200	0.8400	0.8050	0.8100	-2.410%	192,800	+9.877%
2023-10-26	0.8200	0.8300	0.8200	0.8300	0.000%	146,219	+7.229%
2023-10-25	0.8300	0.8400	0.8200	0.8300	-1.190%	195,000	+7.229%
2023-10-24	0.8400	0.8500	0.8300	0.8400	+1.205%	152,266	+5.952%
2023-10-23	0.8300	0.8300	0.8300	0.8300	-2.353%	100,523	+7.229%
2023-10-20	0.8300	0.8600	0.8300	0.8500	0.000%	274,373	+4.706%
2023-10-19	0.8500	0.8700	0.8400	0.8500	0.000%	299,520	+4.706%
2023-10-18	0.8400	0.8700	0.8400	0.8500	-1.163%	306,424	+4.706%
2023-10-17	0.8200	0.8600	0.8200	0.8600	+4.878%	191,801	+3.488%
2023-10-16	0.8500	0.8500	0.8000	0.8200	-3.529%	211,876	+8.537%
2023-10-13	0.8400	0.8600	0.8400	0.8500	+2.410%	143,583	+4.706%
2023-10-12	0.8600	0.8600	0.8200	0.8300	-2.353%	104,465	+7.229%
2023-10-11	0.8500	0.8500	0.8300	0.8500	0.000%	228,533	+4.706%
2023-10-10	0.8300	0.8800	0.8300	0.8500	0.000%	231,202	+4.706%
2023-10-06	0.8100	0.8500	0.7900	0.8500	+3.659%	351,243	+4.706%
2023-10-05	0.8400	0.8400	0.8100	0.8200	-3.529%	282,580	+8.537%
2023-10-04	0.8600	0.8700	0.8400	0.8500	-1.163%	556,594	+4.706%
2023-10-03	0.8600	0.8800	0.8400	0.8600	0.000%	139,728	+3.488%
2023-10-02	0.8800	0.8800	0.8450	0.8600	-2.273%	313,627	+3.488%
2023-09-29	0.9000	0.9400	0.8800	0.8800	-4.348%	405,973	+1.136%
2023-09-28	0.8900	0.9200	0.8800	0.9200	0.000%	198,450	-3.261%
2023-09-27	0.9200	0.9300	0.8800	0.9200	+1.099%	1,174,300	-3.261%
2023-09-26	0.9300	0.9300	0.9000	0.9100	-5.208%	207,363	-2.198%
2023-09-25	0.8800	0.9600	0.8800	0.9600	+5.495%	207,582	-7.292%
2023-09-22	0.9000	0.9200	0.9000	0.9100	+1.111%	649,407	-2.198%
2023-09-21	0.9200	0.9300	0.9000	0.9000	-3.226%	408,550	-1.111%
2023-09-20	0.9400	0.9400	0.9300	0.9300	-1.064%	168,394	-4.301%
2023-09-19	0.9500	0.9600	0.9300	0.9400	0.000%	212,690	-5.319%
2023-09-18	0.9500	0.9500	0.9200	0.9400	0.000%	106,300	-5.319%
2023-09-15	0.9400	0.9500	0.9300	0.9400	0.000%	219,581	-5.319%
2023-09-14	0.9000	0.9400	0.9000	0.9400	+4.444%	222,291	-5.319%
2023-09-13	0.9000	0.9200	0.9000	0.9000	+1.124%	390,036	-1.111%
2023-09-12	0.9000	0.9300	0.8900	0.8900	-1.111%	299,870	0.000%
2023-09-11	0.9200	0.9400	0.9000	0.9000	-2.174%	177,059	-1.111%
2023-09-08	0.9300	0.9400	0.9200	0.9200	+2.222%	459,846	-3.261%
2023-09-07	0.9200	0.9200	0.8900	0.9000	-3.226%	11,772,080	-1.111%
2023-09-06	0.9400	0.9400	0.9100	0.9300	+1.087%	158,414	-4.301%
2023-09-05	0.9300	0.9500	0.9100	0.9200	+1.099%	218,810	-3.261%
2023-09-01	0.8900	0.9400	0.8900	0.9100	+3.409%	2,627,159	-2.198%
2023-08-31	0.9000	0.9000	0.8800	0.8800	-2.222%	570,500	+1.136%
2023-08-30	0.9000	0.9100	0.9000	0.9000	0.000%	451,700	-1.111%
2023-08-29	0.8600	0.9000	0.8600	0.9000	+1.124%	179,205	-1.111%
2023-08-28	0.8600	0.9000	0.8600	0.8900	+1.136%	154,400	0.000%
2023-08-25	0.8700	0.8900	0.8700	0.8800	+1.149%	70,877	+1.136%
2023-08-24	0.8800	0.8900	0.8700	0.8700	-3.333%	128,261	+2.299%
2023-08-23	0.8800	0.9000	0.8800	0.9000	+2.273%	162,694	-1.111%
2023-08-22	0.8600	0.8900	0.8600	0.8800	0.000%	417,930	+1.136%
2023-08-21	0.8300	0.8800	0.8200	0.8800	+6.024%	467,904	+1.136%
2023-08-18	0.8400	0.8500	0.8300	0.8300	-2.353%	206,250	+7.229%
2023-08-17	0.8500	0.8700	0.8400	0.8500	0.000%	144,900	+4.706%
2023-08-16	0.8500	0.8700	0.8500	0.8500	0.000%	81,520	+4.706%
2023-08-15	0.8700	0.8700	0.8500	0.8500	-1.163%	428,953	+4.706%
2023-08-14	0.9000	0.9000	0.8600	0.8600	-3.371%	144,984	+3.488%
2023-08-11	0.9200	0.9200	0.8800	0.8900	-4.301%	328,563	0.000%
2023-08-10	0.8900	0.9300	0.8900	0.9300	+4.494%	332,758	-4.301%
2023-08-09	0.8800	0.9100	0.8600	0.8900	+2.299%	277,280	0.000%
2023-08-08	0.8900	0.9100	0.8700	0.8700	-5.435%	437,068	+2.299%
2023-08-04	0.8800	0.9400	0.8800	0.9200	+5.747%	1,335,638	-3.261%
2023-08-03	0.9000	0.9100	0.8700	0.8700	-1.136%	361,126	+2.299%
2023-08-02	0.9000	0.9000	0.8700	0.8800	-2.222%	166,588	+1.136%
2023-08-01	0.8900	0.9100	0.8800	0.9000	+2.273%	175,548	-1.111%
2023-07-31	0.8500	0.9000	0.8500	0.8800	+3.529%	496,182	+1.136%
2023-07-28	0.8200	0.8600	0.8000	0.8500	+3.659%	452,908	+4.706%
2023-07-27	0.8400	0.8400	0.8100	0.8200	0.000%	302,015	+8.537%
2023-07-26	0.8300	0.8400	0.8200	0.8200	-2.381%	434,751	+8.537%
2023-07-25	0.8400	0.8500	0.8300	0.8400	0.000%	239,143	+5.952%
2023-07-24	0.8400	0.8500	0.8400	0.8400	-1.176%	300,915	+5.952%
2023-07-21	0.8400	0.8500	0.8400	0.8500	+1.190%	99,000	+4.706%
2023-07-20	0.8500	0.8500	0.8400	0.8400	0.000%	203,000	+5.952%
2023-07-19	0.8300	0.8700	0.8300	0.8400	-2.326%	73,700	+5.952%
2023-07-18	0.8300	0.8700	0.8300	0.8600	+3.614%	298,440	+3.488%
2023-07-17	0.8300	0.8400	0.8200	0.8300	-2.353%	129,529	+7.229%
2023-07-14	0.8500	0.8600	0.8300	0.8500	+3.659%	287,648	+4.706%
2023-07-13	0.7600	0.8300	0.7600	0.8200	+9.333%	468,682	+8.537%
2023-07-12	0.7300	0.7700	0.7300	0.7500	+8.696%	820,446	+18.667%
2023-07-11	0.6700	0.7200	0.6700	0.6900	+1.471%	308,518	+28.986%
2023-07-10	0.6400	0.6800	0.6400	0.6800	+4.615%	158,638	+30.882%
2023-07-07	0.6400	0.6700	0.6300	0.6500	+3.175%	186,964	+36.923%
2023-07-06	0.6300	0.6300	0.6200	0.6300	-4.545%	44,968	+41.270%
2023-07-05	0.6300	0.6600	0.6200	0.6600	+3.125%	179,940	+34.848%
2023-07-04	0.6000	0.6400	0.6000	0.6400	+3.226%	56,048	+39.063%
2023-06-30	0.6200	0.6200	0.6100	0.6200	0.000%	139,837	+43.548%
2023-06-29	0.5800	0.6300	0.5800	0.6200	+5.085%	245,542	+43.548%
2023-06-28	0.5800	0.5900	0.5600	0.5900	0.000%	159,792	+50.847%
2023-06-27	0.5800	0.5900	0.5700	0.5900	+3.509%	71,089	+50.847%
2023-06-26	0.5900	0.6000	0.5700	0.5700	-5.000%	153,095	+56.140%
2023-06-23	0.5800	0.6100	0.5700	0.6000	0.000%	217,092	+48.333%
2023-06-22	0.6000	0.6100	0.5900	0.6000	-1.639%	52,312	+48.333%
2023-06-21	0.6000	0.6200	0.6000	0.6100	0.000%	326,493	+45.902%
2023-06-20	0.6300	0.6300	0.5900	0.6100	-3.175%	94,047	+45.902%
2023-06-19	0.6100	0.6300	0.6000	0.6300	-1.563%	286,440	+41.270%
2023-06-16	0.6300	0.6600	0.6300	0.6400	0.000%	200,350	+39.063%
2023-06-15	0.6200	0.6550	0.5700	0.6400	+3.226%	507,335	+39.063%
2023-06-14	0.6400	0.6400	0.6000	0.6200	-1.587%	39,436	+43.548%
2023-06-13	0.6000	0.6400	0.5800	0.6300	0.000%	170,090	+41.270%
2023-06-12	0.6700	0.6700	0.6200	0.6300	-4.545%	149,778	+41.270%
2023-06-09	0.6500	0.6700	0.6500	0.6600	0.000%	240,865	+34.848%
2023-06-08	0.6900	0.7000	0.6600	0.6600	-7.042%	517,392	+34.848%
2023-06-07	0.7200	0.7300	0.7100	0.7100	-4.054%	469,224	+25.352%
2023-06-06	0.7000	0.7400	0.7000	0.7400	+1.370%	67,040	+20.270%
2023-06-05	0.7500	0.7600	0.7200	0.7300	+1.389%	217,684	+21.918%
2023-06-02	0.7100	0.7200	0.6900	0.7200	+4.348%	86,500	+23.611%
2023-06-01	0.6900	0.7050	0.6900	0.6900	+1.471%	18,375	+28.986%
2023-05-31	0.7100	0.7100	0.6700	0.6800	-4.225%	372,909	+30.882%
2023-05-30	0.7200	0.7200	0.6800	0.7100	-2.069%	310,673	+25.352%
2023-05-29	0.7400	0.7400	0.7200	0.7250	-2.027%	13,000	+22.759%
2023-05-26	0.7400	0.7500	0.7200	0.7400	+1.370%	120,507	+20.270%
2023-05-25	0.7500	0.7600	0.7100	0.7300	-6.410%	235,102	+21.918%
2023-05-24	0.7500	0.7800	0.7500	0.7800	+2.632%	240,403	+14.103%
2023-05-23	0.7500	0.7700	0.7400	0.7600	+1.333%	88,308	+17.105%
2023-05-19	0.7700	0.7700	0.7300	0.7500	0.000%	70,144	+18.667%
2023-05-18	0.7600	0.7750	0.7300	0.7500	-1.316%	147,367	+18.667%
2023-05-17	0.7200	0.7600	0.7200	0.7600	+8.571%	496,200	+17.105%
2023-05-16	0.7200	0.7250	0.7000	0.7000	-1.408%	510,889	+27.143%
2023-05-15	0.7000	0.7400	0.7000	0.7100	0.000%	322,733	+25.352%
2023-05-12	0.7600	0.7700	0.6700	0.7100	-11.250%	1,613,010	+25.352%
2023-05-11	0.8400	0.8400	0.7700	0.8000	-2.439%	200,770	+11.250%
2023-05-10	0.8300	0.8300	0.8000	0.8200	-2.381%	141,623	+8.537%
2023-05-09	0.8300	0.8400	0.8100	0.8400	0.000%	172,029	+5.952%
2023-05-08	0.8500	0.8600	0.8200	0.8400	+1.205%	250,489	+5.952%
2023-05-05	0.8400	0.8500	0.8300	0.8300	+1.220%	101,847	+7.229%
2023-05-04	0.8500	0.8500	0.8000	0.8200	+1.235%	615,849	+8.537%
2023-05-03	0.8700	0.8700	0.8100	0.8100	-4.706%	426,981	+9.877%
2023-05-02	0.9200	0.9200	0.8300	0.8500	-5.556%	307,285	+4.706%
2023-05-01	0.9400	0.9400	0.8900	0.9000	-3.226%	274,965	-1.111%
2023-04-28	0.9400	0.9500	0.9300	0.9300	-1.064%	155,105	-4.301%
2023-04-27	0.9500	0.9900	0.9350	0.9400	+2.174%	62,123	-5.319%
2023-04-26	0.9200	0.9600	0.9200	0.9200	-2.128%	200,174	-3.261%
2023-04-25	0.9900	0.9900	0.9400	0.9400	-3.093%	100,530	-5.319%
2023-04-24	0.9600	1.0100	0.9400	0.9700	0.000%	429,268	-8.247%
2023-04-21	0.9200	0.9900	0.9200	0.9700	+6.593%	229,217	-8.247%
2023-04-20	0.9000	0.9300	0.9000	0.9100	-2.151%	568,625	-2.198%
2023-04-19	0.9600	0.9600	0.9200	0.9300	-3.125%	1,219,232	-4.301%
2023-04-18	0.9600	1.0000	0.9400	0.9600	-1.031%	970,500	-7.292%
2023-04-17	1.0100	1.0100	0.9500	0.9700	-3.960%	319,457	-8.247%
2023-04-14	1.0200	1.0200	0.9800	1.0100	-0.980%	230,661	-11.881%
2023-04-13	0.9900	1.0400	0.9700	1.0200	+2.000%	197,762	-12.745%
2023-04-12	1.0500	1.0600	1.0000	1.0000	-1.961%	173,260	-11.000%
2023-04-11	1.0300	1.0500	1.0100	1.0200	+0.990%	287,599	-12.745%
2023-04-10	1.0300	1.0300	1.0000	1.0100	-0.980%	158,425	-11.881%
2023-04-06	1.0100	1.0300	0.9800	1.0200	+0.990%	165,423	-12.745%
2023-04-05	1.0100	1.0700	1.0100	1.0100	-2.885%	69,197	-11.881%
2023-04-04	1.0600	1.0800	1.0100	1.0400	-1.887%	87,632	-14.423%
2023-04-03	1.0500	1.0700	1.0200	1.0600	+7.071%	194,445	-16.038%
2023-03-31	1.0000	1.0200	0.9800	0.9900	+1.020%	633,300	-10.101%
2023-03-30	1.0000	1.0050	0.9750	0.9800	-1.010%	205,830	-9.184%
2023-03-29	1.0100	1.0300	0.9800	0.9900	-2.941%	178,943	-10.101%
2023-03-28	1.0000	1.0200	0.9900	1.0200	+4.082%	176,919	-12.745%
2023-03-27	0.9600	1.0200	0.9600	0.9800	+2.083%	685,064	-9.184%
2023-03-24	0.9800	0.9800	0.9500	0.9600	-3.030%	111,201	-7.292%
2023-03-23	1.0400	1.0400	0.9800	0.9900	-1.000%	1,643,584	-10.101%
2023-03-22	1.0300	1.0500	0.9800	1.0000	+2.041%	250,887	-11.000%
2023-03-21	0.9600	1.0300	0.9600	0.9800	+2.083%	291,927	-9.184%
2023-03-20	0.9500	0.9600	0.9300	0.9600	-1.031%	173,806	-7.292%
2023-03-17	1.0000	1.0000	0.9700	0.9700	0.000%	223,650	-8.247%
2023-03-16	0.9200	1.0000	0.9200	0.9700	+2.105%	299,016	-8.247%
2023-03-15	1.0100	1.0100	0.9200	0.9500	-5.941%	451,253	-6.316%
2023-03-14	1.0600	1.0900	1.0100	1.0100	-6.481%	498,149	-11.881%
2023-03-13	1.0800	1.0900	1.0400	1.0800	-0.917%	121,803	-17.593%
2023-03-10	1.1800	1.1800	1.0900	1.0900	-7.627%	334,874	-18.349%
2023-03-09	1.1300	1.2100	1.1300	1.1800	+0.855%	243,226	-24.576%
2023-03-08	1.1600	1.1800	1.1300	1.1700	+0.862%	336,880	-23.932%
2023-03-07	1.2000	1.2000	1.1400	1.1600	-3.333%	407,059	-23.276%
2023-03-06	1.2300	1.2300	1.1800	1.2000	-2.439%	440,657	-25.833%
2023-03-03	1.2200	1.2500	1.2100	1.2300	+2.500%	832,242	-27.642%
2023-03-02	1.2100	1.2200	1.1600	1.2000	+1.695%	645,248	-25.833%
2023-03-01	1.1400	1.2100	1.1400	1.1800	+2.609%	804,413	-24.576%
2023-02-28	1.1300	1.1500	1.1300	1.1500	+1.770%	68,402	-22.609%
2023-02-27	1.1000	1.1400	1.1000	1.1300	+1.802%	506,727	-21.239%
2023-02-24	1.0800	1.1200	1.0700	1.1100	+1.835%	175,391	-19.820%
2023-02-23	1.0800	1.1100	1.0800	1.0900	+0.926%	721,879	-18.349%
2023-02-22	1.1100	1.1200	1.0700	1.0800	-2.703%	456,073	-17.593%
2023-02-21	1.1500	1.1500	1.1000	1.1100	-1.770%	210,600	-19.820%
2023-02-17	1.1400	1.1500	1.1000	1.1300	+0.893%	525,460	-21.239%
2023-02-16	1.1600	1.1600	1.1200	1.1200	-2.609%	411,552	-20.536%
2023-02-15	1.1800	1.1800	1.1500	1.1500	-1.709%	340,203	-22.609%
2023-02-14	1.1600	1.2000	1.1500	1.1700	0.000%	342,208	-23.932%
2023-02-13	1.1400	1.1700	1.1200	1.1700	+2.632%	416,603	-23.932%
2023-02-10	1.1200	1.1550	1.1100	1.1400	+1.786%	136,615	-21.930%
2023-02-09	1.1700	1.1700	1.1150	1.1200	-3.448%	416,284	-20.536%
2023-02-08	1.1800	1.2000	1.1600	1.1600	-0.855%	407,764	-23.276%
2023-02-07	1.1600	1.2000	1.1500	1.1700	+1.739%	278,552	-23.932%
2023-02-06	1.1500	1.1700	1.1450	1.1500	-0.862%	347,913	-22.609%
2023-02-03	1.1600	1.2000	1.1600	1.1600	-1.695%	550,862	-23.276%
2023-02-02	1.2300	1.2300	1.1300	1.1800	-5.600%	767,452	-24.576%
2023-02-01	1.2300	1.2600	1.2000	1.2500	+1.626%	370,193	-28.800%
2023-01-31	1.2800	1.2800	1.1900	1.2300	-3.150%	819,081	-27.642%
2023-01-30	1.2300	1.2900	1.2300	1.2700	-2.308%	356,930	-29.921%
2023-01-27	1.2500	1.3100	1.2500	1.3000	+3.175%	428,894	-31.538%
2023-01-26	1.2800	1.3000	1.2600	1.2600	-2.326%	456,496	-29.365%
2023-01-25	1.3100	1.3150	1.2700	1.2900	-1.527%	321,771	-31.008%
2023-01-24	1.3400	1.3600	1.3100	1.3100	-4.380%	174,345	-32.061%
2023-01-23	1.3300	1.3700	1.3300	1.3700	+3.008%	299,187	-35.036%
2023-01-20	1.3500	1.3500	1.3100	1.3300	-2.206%	242,138	-33.083%
2023-01-19	1.3100	1.3700	1.2900	1.3600	+0.741%	356,359	-34.559%
2023-01-18	1.4100	1.4100	1.3150	1.3500	-1.460%	559,815	-34.074%
2023-01-17	1.3400	1.3700	1.3200	1.3700	+3.788%	237,399	-35.036%
2023-01-16	1.3700	1.3700	1.3100	1.3200	-5.714%	481,088	-32.576%
2023-01-13	1.4400	1.4600	1.3700	1.4000	-1.408%	656,938	-36.429%
2023-01-12	1.4100	1.5200	1.2900	1.4200	+2.158%	2,175,547	-37.324%
2023-01-11	1.2500	1.4350	1.2500	1.3900	+12.097%	4,881,269	-35.971%
2023-01-10	1.1900	1.2400	1.1850	1.2400	+4.202%	599,655	-28.226%
2023-01-09	1.1400	1.2050	1.1400	1.1900	+5.310%	498,463	-25.210%
2023-01-06	1.1600	1.1800	1.1300	1.1300	-0.877%	383,231	-21.239%
2023-01-05	1.1100	1.1500	1.0800	1.1400	+4.587%	411,890	-21.930%
2023-01-04	1.1600	1.1800	1.0850	1.0900	-7.627%	609,960	-18.349%
2023-01-03	1.2600	1.2600	1.1300	1.1800	-6.349%	536,712	-24.576%
2022-12-30	1.2600	1.2600	1.2300	1.2600	+0.800%	133,889	-29.365%
2022-12-29	1.2300	1.2600	1.2100	1.2500	+0.806%	170,010	-28.800%

.dark-mode .fpSd1f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fpSd1f{ color: #333333; background-color: white; border: 2px solid #333333; }CETCATHEDRAL ENERGY SERVICES LTDstock TSE

CET
CATHEDRAL ENERGY SERVICES LTD
stock TSE