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

Cardinal Energy Ltd (TSX: CJ )

6.720 +0.060 (+0.90%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 18, 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 31, 2021 4.270 4.270 4.270 0 -0.05(-1.16%)
Dec 30, 2021 4.310 4.360 4.290 4.320 312,045 +0.01(+0.23%)
Dec 29, 2021 4.190 4.360 4.180 4.310 668,000 +0.26(+6.42%)
Dec 24, 2021 4.050 4.050 4.050 0 -0.04(-0.98%)
Dec 23, 2021 4.060 4.160 4.050 4.090 571,153 +0.01(+0.25%)
Dec 22, 2021 4.040 4.120 3.950 4.080 434,701 +0.02(+0.49%)
Dec 21, 2021 3.940 4.060 3.910 4.060 560,298 +0.19(+4.91%)
Dec 20, 2021 3.730 3.890 3.650 3.870 1,252,607 -0.11(-2.76%)
Dec 17, 2021 4.000 4.030 3.900 3.980 570,018 -0.08(-1.97%)
Dec 16, 2021 4.140 4.250 4.050 4.060 691,194 -0.05(-1.22%)
Dec 15, 2021 4.060 4.110 3.890 4.110 824,961 +0.02(+0.49%)
Dec 14, 2021 4.160 4.250 4.080 4.090 642,127 -0.19(-4.44%)
Dec 13, 2021 4.380 4.420 4.280 4.280 420,157 -0.17(-3.82%)
Dec 10, 2021 4.550 4.550 4.390 4.450 510,206 -0.06(-1.33%)
Dec 09, 2021 4.510 4.550 4.440 4.510 633,327 -0.07(-1.53%)
Dec 08, 2021 4.510 4.630 4.510 4.580 632,672 +0.06(+1.33%)
Dec 07, 2021 4.590 4.610 4.370 4.520 989,511 +0.21(+4.87%)
Dec 06, 2021 4.220 4.390 4.100 4.310 943,539 +0.19(+4.61%)
Dec 03, 2021 4.160 4.250 4.050 4.120 1,616,761 +0.05(+1.23%)
Dec 02, 2021 3.930 4.120 3.820 4.070 1,308,296 +0.09(+2.26%)
Dec 01, 2021 4.170 4.200 3.970 3.980 775,255 -0.06(-1.49%)
Nov 30, 2021 4.150 4.250 3.970 4.040 2,183,172 -0.23(-5.39%)
Nov 29, 2021 4.600 4.600 4.250 4.270 1,536,071 -0.06(-1.39%)
Nov 26, 2021 4.020 4.430 3.980 4.330 1,851,604 -0.30(-6.48%)
Nov 25, 2021 4.690 4.720 4.610 4.630 598,977 -0.04(-0.86%)
Nov 24, 2021 4.570 4.720 4.560 4.670 1,046,879 +0.06(+1.30%)
Nov 23, 2021 4.600 4.710 4.590 4.610 767,153 +0.06(+1.32%)
Nov 22, 2021 4.430 4.620 4.370 4.550 976,575 +0.04(+0.89%)
Nov 19, 2021 4.570 4.580 4.410 4.510 1,560,666 -0.23(-4.85%)
Nov 18, 2021 4.740 4.760 4.730 4.740 951,728 +0.01(+0.21%)
Nov 17, 2021 4.870 4.960 4.730 4.730 905,854 -0.15(-3.07%)
Nov 16, 2021 4.940 4.990 4.830 4.880 685,212 -0.04(-0.81%)
Nov 15, 2021 5.090 5.110 4.870 4.920 1,501,122 -0.21(-4.09%)
Nov 12, 2021 5.200 5.250 5.100 5.130 724,324 -0.09(-1.72%)
Nov 11, 2021 5.220 5.330 5.170 5.220 621,928 +0.05(+0.97%)
Nov 10, 2021 5.290 5.170 1,427,507 -0.11(-2.08%)
Nov 09, 2021 5.440 5.440 5.240 5.280 1,169,480 -0.07(-1.31%)
Nov 08, 2021 5.290 5.510 5.250 5.350 1,845,717 +0.15(+2.88%)
Nov 05, 2021 4.990 5.250 4.630 5.200 3,566,704 +0.11(+2.16%)
Nov 04, 2021 4.860 5.110 4.860 5.090 2,262,636 +0.31(+6.49%)
Nov 03, 2021 4.750 4.840 4.650 4.780 968,034 -0.04(-0.83%)
Nov 02, 2021 4.800 4.860 4.740 4.820 474,935 +0.03(+0.63%)
Nov 01, 2021 4.740 4.840 4.690 4.790 489,213 +0.12(+2.57%)
Oct 29, 2021 4.570 4.680 4.460 4.670 659,389 +0.09(+1.97%)
Oct 28, 2021 4.500 4.610 4.420 4.580 554,743 +0.07(+1.55%)
Oct 27, 2021 4.680 4.730 4.510 4.510 531,366 -0.21(-4.45%)
Oct 26, 2021 4.760 4.720 522,922 -0.01(-0.21%)
Oct 25, 2021 4.630 4.870 4.630 4.730 1,123,579 +0.20(+4.42%)
Oct 22, 2021 4.370 4.550 4.350 4.530 1,218,566 +0.17(+3.90%)
Oct 21, 2021 4.340 4.390 4.230 4.360 769,248 +0.01(+0.23%)
Oct 20, 2021 4.250 4.390 4.240 4.350 699,874 +0.04(+0.93%)
Oct 19, 2021 4.220 4.330 4.100 4.310 874,794 +0.11(+2.62%)
Oct 18, 2021 4.360 4.370 4.180 4.200 782,896 -0.08(-1.87%)
Oct 15, 2021 4.420 4.510 4.230 4.280 1,307,297 -0.14(-3.17%)
Oct 14, 2021 4.310 4.440 4.250 4.420 1,037,757 +0.20(+4.74%)
Oct 13, 2021 4.330 4.330 4.160 4.220 826,031 -0.13(-2.99%)
Oct 12, 2021 4.500 4.500 4.290 4.350 701,533 -0.03(-0.68%)
Oct 08, 2021 4.380 4.380 4.380 0 +0.01(+0.23%)
Oct 07, 2021 4.250 4.430 4.240 4.370 932,998 +0.09(+2.10%)
Oct 06, 2021 4.240 4.300 4.170 4.280 1,023,708 -0.01(-0.23%)
Oct 05, 2021 4.360 4.380 4.250 4.290 1,243,727 +0.09(+2.14%)
Oct 04, 2021 4.300 4.380 4.190 4.200 2,008,694 -0.01(-0.24%)
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.