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 (%)
Feb 29, 2024 6.750 6.760 6.590 6.620 1,210,166 -0.10(-1.49%)
Feb 28, 2024 6.820 6.840 6.710 6.720 494,238 -0.15(-2.18%)
Feb 27, 2024 6.830 6.910 6.810 6.870 816,417 +0.08(+1.18%)
Feb 26, 2024 6.700 6.810 6.680 6.790 477,812 +0.11(+1.65%)
Feb 23, 2024 6.690 6.700 6.590 6.680 544,277 -0.05(-0.74%)
Feb 22, 2024 6.640 6.730 6.580 6.730 438,481 +0.06(+0.90%)
Feb 21, 2024 6.480 6.670 6.480 6.670 780,983 +0.18(+2.77%)
Feb 20, 2024 6.550 6.580 6.440 6.490 429,213 -0.04(-0.61%)
Feb 16, 2024 6.530 0 +0.04(+0.62%)
Feb 15, 2024 6.330 6.530 6.320 6.490 844,300 +0.17(+2.69%)
Feb 14, 2024 6.340 6.440 6.290 6.320 303,283 +0.00(+0.00%)
Feb 13, 2024 6.380 6.420 6.280 6.320 461,739 -0.03(-0.47%)
Feb 12, 2024 6.260 6.380 6.260 6.350 506,231 +0.10(+1.60%)
Feb 09, 2024 6.240 6.280 6.190 6.250 471,920 +0.04(+0.64%)
Feb 08, 2024 6.110 6.250 6.110 6.210 330,312 +0.10(+1.64%)
Feb 07, 2024 6.100 6.110 6.040 6.110 470,661 +0.04(+0.66%)
Feb 06, 2024 6.070 6.170 6.030 6.070 453,624 +0.01(+0.17%)
Feb 05, 2024 6.150 6.160 6.010 6.060 651,492 -0.12(-1.94%)
Feb 02, 2024 6.250 6.270 6.150 6.180 591,174 -0.10(-1.59%)
Feb 01, 2024 6.380 6.410 6.250 6.280 590,832 -0.09(-1.41%)
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%)
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.