Cathedral Energy Services Ltd. - CET.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2024	6.45	6.44	6.44	6.54	6.2	23,549
July 29, 2024	6.55	6.47	6.47	6.57	5.99	381,925
July 26, 2024	6.6	6.42	6.42	6.65	6.42	11,010
July 25, 2024	6.5	6.6	6.6	6.6	6.4	15,086
July 24, 2024	6.56	6.53	6.53	6.6	6.52	62,730
July 23, 2024	6.83	6.53	6.53	6.83	6.52	16,403
July 22, 2024	6.61	6.85	6.85	6.85	6.41	8,100
July 19, 2024	6.89	6.7	6.7	6.9	6.58	363,959
July 18, 2024	6.85	6.8	6.8	6.85	6.76	13,818
July 17, 2024	6.8	6.85	6.85	6.87	6.8	47,308
July 16, 2024	6.76	6.82	6.82	6.82	6.71	72,678
July 15, 2024	6.74	6.78	6.78	6.78	6.61	5,251
July 12, 2024	6.5	6.74	6.74	6.84	6.5	10,567
July 11, 2024	6.89	6.8	6.8	6.89	6.51	17,202
July 10, 2024	6.88	6.8	6.8	6.9	6.76	28,602
July 09, 2024	6.9	6.7	6.7	6.9	6.7	5,741
July 08, 2024	6.3	6.45	6.45	6.84	6.3	22,161
July 05, 2024	6.2	6.3	6.3	6.45	6.2	10,615
July 04, 2024	6.23	6.3	6.3	6.3	6.16	40,464
July 03, 2024	6.16	6.16	6.16	6.16	6.16	0
July 02, 2024	6.23	6.16	6.16	6.3	6.16	9,628
June 28, 2024	6.37	6.23	6.23	6.37	6.16	53,914
June 27, 2024	6.23	6.3	6.3	6.37	6.23	15,644
June 26, 2024	6.23	6.3	6.3	6.37	6.23	55,910
June 25, 2024	6.23	6.3	6.3	6.3	6.23	18,529
June 24, 2024	6.16	6.3	6.3	6.3	6.16	4,721
June 21, 2024	6.16	6.16	6.16	6.16	5.95	38,500
June 20, 2024	6.23	6.23	6.23	6.23	6.16	1,849
June 19, 2024	6.23	6.23	6.23	6.23	6.23	4,590
June 18, 2024	6.23	6.16	6.16	6.23	6.09	22,100
June 17, 2024	6.23	6.09	6.09	6.3	6.09	6,186
June 14, 2024	6.3	6.3	6.3	6.3	6.23	33,177
June 13, 2024	6.23	6.23	6.23	6.3	6.23	49,214
June 12, 2024	6.37	6.3	6.3	6.37	6.23	3,837
June 11, 2024	6.3	6.3	6.3	6.37	6.16	12,740
June 10, 2024	6.3	6.23	6.23	6.3	6.02	183,424
June 07, 2024	6.3	6.3	6.3	6.37	6.3	4,467
June 06, 2024	6.3	6.23	6.23	6.37	6.16	28,142
June 05, 2024	6.23	6.3	6.3	6.3	6.09	122,015
June 04, 2024	6.3	6.23	6.23	6.3	6.23	46,950
June 03, 2024	6.51	6.3	6.3	6.51	6.3	49,007
May 31, 2024	6.44	6.44	6.44	6.65	6.44	9,259
May 30, 2024	6.37	6.44	6.44	6.72	6.37	8,819
May 29, 2024	6.44	6.51	6.51	6.51	6.3	22,037
May 28, 2024	6.44	6.37	6.37	6.51	6.37	9,145
May 27, 2024	6.72	6.51	6.51	6.72	6.51	3,714
May 24, 2024	6.58	6.44	6.44	6.72	6.37	14,312
May 23, 2024	6.65	6.58	6.58	6.65	6.51	6,766
May 22, 2024	6.72	6.58	6.58	6.72	6.58	3,177
May 21, 2024	6.58	6.72	6.72	6.86	6.58	12,618
May 17, 2024	6.58	6.72	6.72	6.72	6.58	27,863
May 16, 2024	6.37	6.44	6.44	6.51	6.37	2.44M
May 15, 2024	6.44	6.37	6.37	6.44	6.3	23,910
May 14, 2024	5.95	6.44	6.44	6.44	5.95	8,297
May 13, 2024	5.88	6.02	6.02	6.02	5.88	19,928
May 10, 2024	6.23	6.09	6.09	6.23	6.02	8,334
May 09, 2024	6.02	6.02	6.02	6.02	6.02	1,800
May 08, 2024	5.95	6.02	6.02	6.02	5.88	10,573
May 07, 2024	5.95	5.95	5.95	6.16	5.95	9,785
May 06, 2024	6.09	6.02	6.02	6.09	5.95	6,595

Cathedral Energy Services Ltd. (CET.TO) TSX