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

Cardinal Energy Ltd (TSX: CJ )

6.730 -0.040 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2016 10.59 10.59 10.59 0 +0.09(+0.86%)
Dec 29, 2016 10.45 10.52 10.32 10.50 157,155 +0.01(+0.10%)
Dec 28, 2016 10.55 10.55 10.35 10.49 300,588 +0.15(+1.45%)
Dec 23, 2016 10.34 10.34 10.34 0 -0.07(-0.67%)
Dec 22, 2016 10.44 10.60 10.36 10.41 529,818 +0.06(+0.58%)
Dec 21, 2016 10.26 10.37 10.15 10.35 525,301 +0.25(+2.48%)
Dec 20, 2016 10.20 10.20 10.05 10.10 183,543 +0.02(+0.20%)
Dec 19, 2016 10.06 10.17 10.02 10.08 122,177 -0.02(-0.20%)
Dec 16, 2016 10.16 10.19 9.960 10.10 218,405 -0.02(-0.20%)
Dec 15, 2016 9.900 10.13 9.880 10.12 204,758 +0.11(+1.10%)
Dec 14, 2016 10.18 10.26 9.870 10.01 1,001,830 -0.31(-3.00%)
Dec 13, 2016 10.29 10.55 10.23 10.32 374,445 +0.16(+1.57%)
Dec 12, 2016 10.50 10.62 10.12 10.16 394,520 +0.19(+1.91%)
Dec 09, 2016 10.11 10.30 9.970 9.970 433,185 -0.10(-0.99%)
Dec 08, 2016 9.910 10.15 9.860 10.07 465,382 +0.17(+1.72%)
Dec 07, 2016 9.970 10.13 9.770 9.900 336,396 -0.15(-1.49%)
Dec 06, 2016 9.730 10.05 9.640 10.05 337,016 +0.18(+1.82%)
Dec 05, 2016 9.780 10.09 9.680 9.870 840,078 +0.26(+2.71%)
Dec 02, 2016 10.06 10.20 9.510 9.610 664,929 -0.43(-4.28%)
Dec 01, 2016 9.800 10.41 9.800 10.04 786,038 +0.39(+4.04%)
Nov 30, 2016 9.150 9.980 9.100 9.650 1,501,792 +1.23(+14.61%)
Nov 29, 2016 8.690 8.690 8.390 8.420 385,484 -0.53(-5.92%)
Nov 28, 2016 9.220 9.220 8.900 8.950 199,543 -0.19(-2.08%)
Nov 25, 2016 9.270 9.320 9.140 9.140 240,107 -0.19(-2.04%)
Nov 24, 2016 9.380 9.480 9.300 9.330 92,285 -0.06(-0.64%)
Nov 23, 2016 9.380 9.510 9.290 9.390 187,014 -0.14(-1.47%)
Nov 22, 2016 9.530 9.650 9.330 9.530 243,868 -0.01(-0.10%)
Nov 21, 2016 8.950 9.550 8.920 9.540 539,466 +0.82(+9.40%)
Nov 18, 2016 8.750 8.900 8.670 8.720 221,505 -0.02(-0.23%)
Nov 17, 2016 9.050 9.120 8.730 8.740 560,591 -0.24(-2.67%)
Nov 16, 2016 9.110 9.120 8.860 8.980 238,999 -0.15(-1.64%)
Nov 15, 2016 8.920 9.155 8.920 9.130 179,585 +0.33(+3.75%)
Nov 14, 2016 8.650 8.800 8.500 8.800 177,213 +0.09(+1.03%)
Nov 11, 2016 8.520 8.720 8.415 8.710 348,719 -0.05(-0.57%)
Nov 10, 2016 8.830 8.940 8.650 8.760 272,252 -0.15(-1.68%)
Nov 09, 2016 8.820 9.050 8.820 8.910 320,855 +0.01(+0.11%)
Nov 08, 2016 9.050 9.060 8.820 8.900 192,701 -0.16(-1.77%)
Nov 07, 2016 8.880 9.060 8.820 9.060 183,339 +0.30(+3.42%)
Nov 04, 2016 8.930 8.930 8.670 8.760 206,652 -0.19(-2.12%)
Nov 03, 2016 9.020 9.140 8.900 8.950 168,292 -0.03(-0.33%)
Nov 02, 2016 9.040 9.190 8.860 8.980 417,293 -0.32(-3.44%)
Nov 01, 2016 9.210 9.300 8.970 9.300 543,760 +0.16(+1.75%)
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%)
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.