Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardinal Energy Ltd (TSX: CJ )

7.050 +0.040 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.430 6.430 6.330 6.370 345,441 -0.08(-1.24%)
Jan 30, 2024 6.330 6.470 6.330 6.450 408,287 +0.01(+0.16%)
Jan 29, 2024 6.450 6.460 6.360 6.440 685,898 -0.01(-0.16%)
Jan 26, 2024 6.500 6.510 6.380 6.450 510,666 -0.02(-0.31%)
Jan 25, 2024 6.430 6.480 6.370 6.470 567,340 +0.07(+1.09%)
Jan 24, 2024 6.360 6.400 6.310 6.400 457,648 +0.09(+1.43%)
Jan 23, 2024 6.270 6.340 6.270 6.310 430,852 +0.02(+0.32%)
Jan 22, 2024 6.300 6.300 6.200 6.290 387,082 +0.00(+0.00%)
Jan 19, 2024 6.290 6.360 6.220 6.290 485,373 -0.01(-0.16%)
Jan 18, 2024 6.400 6.400 6.270 6.300 602,790 -0.10(-1.56%)
Jan 17, 2024 6.380 6.420 6.330 6.400 499,779 -0.05(-0.78%)
Jan 16, 2024 6.490 6.490 6.400 6.450 527,965 -0.04(-0.62%)
Jan 15, 2024 6.400 6.520 6.380 6.490 394,920 +0.08(+1.25%)
Jan 12, 2024 6.450 6.460 6.380 6.410 601,745 +0.07(+1.10%)
Jan 11, 2024 6.340 6.370 6.300 6.340 432,718 +0.04(+0.63%)
Jan 10, 2024 6.410 6.410 6.280 6.300 589,410 -0.03(-0.47%)
Jan 09, 2024 6.350 6.360 6.260 6.330 403,113 +0.03(+0.48%)
Jan 08, 2024 6.220 6.300 6.150 6.300 650,170 -0.07(-1.10%)
Jan 05, 2024 6.350 6.370 6.290 6.370 475,237 +0.08(+1.27%)
Jan 04, 2024 6.430 6.430 6.260 6.290 492,701 -0.08(-1.26%)
Jan 03, 2024 6.250 6.410 6.230 6.370 580,629 +0.09(+1.43%)
Jan 02, 2024 6.350 6.380 6.250 6.280 690,600 +0.00(+0.00%)
Dec 29, 2023 6.280 0 -0.02(-0.32%)
Dec 28, 2023 6.430 6.430 6.290 6.300 462,006 -0.18(-2.78%)
Dec 27, 2023 6.480 6.550 6.450 6.480 872,387 +0.06(+0.93%)
Dec 22, 2023 6.420 0 +0.11(+1.74%)
Dec 21, 2023 6.270 6.350 6.270 6.310 530,199 +0.04(+0.64%)
Dec 20, 2023 6.320 6.360 6.250 6.270 769,555 +0.00(+0.00%)
Dec 19, 2023 6.200 6.280 6.100 6.270 1,015,804 +0.07(+1.13%)
Dec 18, 2023 6.240 6.290 6.160 6.200 742,970 +0.07(+1.14%)
Dec 15, 2023 6.220 6.220 6.060 6.130 615,728 -0.03(-0.49%)
Dec 14, 2023 6.100 6.220 6.070 6.160 812,087 +0.22(+3.70%)
Dec 13, 2023 5.790 5.950 5.770 5.940 716,062 +0.14(+2.41%)
Dec 12, 2023 6.040 6.090 5.750 5.800 1,810,467 -0.32(-5.23%)
Dec 11, 2023 6.320 6.320 6.100 6.120 888,315 -0.17(-2.70%)
Dec 08, 2023 6.250 6.330 6.220 6.290 428,262 +0.13(+2.11%)
Dec 07, 2023 6.280 6.280 6.150 6.160 801,043 -0.06(-0.96%)
Dec 06, 2023 6.280 6.350 6.190 6.220 1,054,173 -0.13(-2.05%)
Dec 05, 2023 6.460 6.540 6.350 6.350 764,215 -0.13(-2.01%)
Dec 04, 2023 6.670 6.690 6.410 6.480 1,705,653 -0.25(-3.71%)
Dec 01, 2023 6.750 6.830 6.670 6.730 590,220 -0.01(-0.15%)
Nov 30, 2023 6.870 6.930 6.690 6.740 1,347,539 -0.09(-1.32%)
Nov 29, 2023 6.900 6.920 6.760 6.830 484,864 -0.05(-0.73%)
Nov 28, 2023 6.790 6.920 6.740 6.880 675,302 +0.09(+1.33%)
Nov 27, 2023 6.820 6.860 6.740 6.790 530,032 -0.05(-0.73%)
Nov 24, 2023 6.780 6.880 6.780 6.840 306,226 +0.01(+0.15%)
Nov 23, 2023 6.760 6.830 6.710 6.830 421,017 +0.06(+0.89%)
Nov 22, 2023 6.740 6.810 6.660 6.770 670,654 -0.07(-1.02%)
Nov 21, 2023 6.900 6.900 6.770 6.840 425,668 -0.07(-1.01%)
Nov 20, 2023 6.950 6.990 6.880 6.910 553,979 +0.03(+0.44%)
Nov 17, 2023 6.790 6.950 6.780 6.880 608,472 +0.18(+2.69%)
Nov 16, 2023 6.840 6.850 6.590 6.700 1,421,300 -0.18(-2.62%)
Nov 15, 2023 7.010 7.050 6.860 6.880 741,772 -0.16(-2.27%)
Nov 14, 2023 7.020 7.090 6.960 7.040 627,193 +0.07(+1.00%)
Nov 13, 2023 7.010 7.090 6.970 6.970 316,902 -0.01(-0.14%)
Nov 10, 2023 6.910 7.000 6.840 6.980 694,703 +0.14(+2.05%)
Nov 09, 2023 6.840 6.960 6.800 6.840 594,307 +0.07(+1.03%)
Nov 08, 2023 6.990 6.990 6.700 6.770 1,332,689 -0.20(-2.87%)
Nov 07, 2023 7.300 7.350 6.930 6.970 2,403,949 -0.33(-4.52%)
Nov 06, 2023 7.480 7.480 7.280 7.300 693,311 -0.13(-1.75%)
Nov 03, 2023 7.510 7.530 7.380 7.430 632,654 -0.12(-1.59%)
Nov 02, 2023 7.450 7.560 7.350 7.550 982,913 +0.12(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.