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 (%)
Oct 31, 2016 9.150 9.240 9.100 9.140 730,570 -0.16(-1.72%)
Oct 28, 2016 9.330 9.430 9.170 9.300 330,179 -0.02(-0.21%)
Oct 27, 2016 9.370 9.470 9.270 9.320 157,213 -0.01(-0.11%)
Oct 26, 2016 9.480 9.530 9.140 9.330 625,741 -0.30(-3.12%)
Oct 25, 2016 9.520 9.710 9.520 9.630 561,751 +0.10(+1.05%)
Oct 24, 2016 9.750 9.750 9.390 9.530 368,393 -0.21(-2.16%)
Oct 21, 2016 9.710 9.910 9.710 9.740 312,632 +0.00(+0.00%)
Oct 20, 2016 9.700 9.740 9.570 9.740 474,163 -0.04(-0.41%)
Oct 19, 2016 9.580 9.910 9.580 9.780 679,613 +0.32(+3.38%)
Oct 18, 2016 9.450 9.520 9.370 9.460 282,598 +0.13(+1.39%)
Oct 17, 2016 9.250 9.350 9.170 9.330 546,945 +0.06(+0.65%)
Oct 14, 2016 9.400 9.430 9.165 9.270 461,304 -0.09(-0.96%)
Oct 13, 2016 9.170 9.370 8.980 9.360 1,138,492 +0.14(+1.52%)
Oct 12, 2016 9.280 9.300 9.150 9.220 530,814 -0.12(-1.28%)
Oct 11, 2016 9.280 9.360 9.180 9.340 739,500 +0.27(+2.98%)
Oct 07, 2016 9.070 9.070 9.070 0 +0.06(+0.67%)
Oct 06, 2016 9.050 9.170 8.890 9.010 873,415 +0.01(+0.11%)
Oct 05, 2016 8.720 9.020 8.690 9.000 681,815 +0.50(+5.88%)
Oct 04, 2016 8.660 8.710 8.420 8.500 295,669 -0.21(-2.41%)
Oct 03, 2016 8.690 8.730 8.460 8.710 599,223 +0.11(+1.28%)
Sep 30, 2016 8.480 8.680 8.430 8.600 365,968 +0.11(+1.30%)
Sep 29, 2016 8.370 8.770 8.270 8.490 855,987 +0.21(+2.54%)
Sep 28, 2016 7.690 8.320 7.600 8.280 658,963 +0.67(+8.80%)
Sep 27, 2016 7.670 7.670 7.540 7.610 246,903 -0.14(-1.81%)
Sep 26, 2016 7.780 7.960 7.690 7.750 448,996 +0.07(+0.91%)
Sep 23, 2016 7.810 7.880 7.590 7.680 303,803 -0.13(-1.66%)
Sep 22, 2016 8.000 8.030 7.800 7.810 445,367 -0.01(-0.13%)
Sep 21, 2016 7.810 7.940 7.720 7.820 551,783 +0.14(+1.82%)
Sep 20, 2016 7.660 7.850 7.650 7.680 639,061 -0.02(-0.26%)
Sep 19, 2016 7.740 7.850 7.610 7.700 533,654 +0.06(+0.79%)
Sep 16, 2016 7.390 7.690 7.370 7.640 542,040 +0.13(+1.73%)
Sep 15, 2016 7.560 7.670 7.410 7.510 521,950 +0.02(+0.27%)
Sep 14, 2016 7.670 7.790 7.450 7.490 930,836 -0.16(-2.09%)
Sep 13, 2016 8.080 8.090 7.640 7.650 742,280 -0.50(-6.13%)
Sep 12, 2016 8.160 8.250 7.990 8.150 956,411 -0.12(-1.45%)
Sep 09, 2016 8.560 8.670 8.180 8.270 591,459 -0.50(-5.70%)
Sep 08, 2016 8.510 8.790 8.450 8.770 1,924,244 +0.35(+4.16%)
Sep 07, 2016 8.550 8.640 8.410 8.420 782,708 -0.12(-1.41%)
Sep 06, 2016 8.550 8.650 8.520 8.540 502,206 -0.04(-0.47%)
Sep 02, 2016 8.580 8.580 8.580 0 -0.01(-0.12%)
Sep 01, 2016 8.500 8.680 8.450 8.590 282,203 +0.00(+0.00%)
Aug 31, 2016 8.670 8.750 8.510 8.590 359,650 -0.18(-2.05%)
Aug 30, 2016 8.900 9.100 8.740 8.770 523,824 -0.10(-1.13%)
Aug 29, 2016 8.890 9.020 8.850 8.870 244,210 -0.13(-1.44%)
Aug 26, 2016 9.000 9.290 8.940 9.000 301,274 +0.01(+0.11%)
Aug 25, 2016 8.930 9.110 8.860 8.990 172,420 +0.02(+0.22%)
Aug 24, 2016 9.330 9.330 8.930 8.970 295,401 -0.33(-3.55%)
Aug 23, 2016 9.130 9.400 9.110 9.300 262,390 +0.11(+1.20%)
Aug 22, 2016 9.260 9.260 9.080 9.190 255,719 -0.22(-2.34%)
Aug 19, 2016 9.590 9.620 9.380 9.410 229,129 -0.18(-1.88%)
Aug 18, 2016 9.700 9.720 9.590 9.590 315,348 +0.01(+0.10%)
Aug 17, 2016 9.690 9.690 9.440 9.580 333,420 -0.16(-1.64%)
Aug 16, 2016 9.850 9.900 9.740 9.740 292,723 -0.12(-1.22%)
Aug 15, 2016 9.750 9.950 9.700 9.860 256,859 +0.25(+2.60%)
Aug 12, 2016 9.500 9.670 9.380 9.610 169,639 +0.21(+2.23%)
Aug 11, 2016 9.420 9.600 9.380 9.400 342,854 +0.02(+0.21%)
Aug 10, 2016 9.500 9.530 9.310 9.380 251,335 -0.05(-0.53%)
Aug 09, 2016 9.460 9.540 9.360 9.430 533,310 -0.02(-0.21%)
Aug 08, 2016 9.270 9.580 9.230 9.450 415,052 +0.34(+3.73%)
Aug 05, 2016 9.220 9.220 9.035 9.110 136,746 -0.07(-0.76%)
Aug 04, 2016 9.320 9.400 9.150 9.180 217,951 -0.21(-2.24%)
Aug 03, 2016 8.930 9.470 8.850 9.390 444,343 +0.69(+7.93%)
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.