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 (%)
Mar 31, 2016 8.500 8.640 8.290 8.430 259,605 -0.08(-0.94%)
Mar 30, 2016 8.740 8.860 8.460 8.510 352,175 -0.06(-0.70%)
Mar 29, 2016 8.510 8.700 8.350 8.570 318,347 -0.15(-1.72%)
Mar 28, 2016 8.750 8.840 8.520 8.720 307,692 +0.02(+0.23%)
Mar 24, 2016 8.700 8.700 8.700 0 -0.05(-0.57%)
Mar 23, 2016 9.230 9.330 8.620 8.750 320,145 -0.60(-6.42%)
Mar 22, 2016 9.200 9.590 9.190 9.350 589,400 +0.01(+0.11%)
Mar 21, 2016 9.240 9.480 9.130 9.340 280,236 +0.04(+0.43%)
Mar 18, 2016 9.570 9.720 9.150 9.300 810,433 -0.20(-2.11%)
Mar 17, 2016 8.760 9.510 8.760 9.500 1,336,374 +0.91(+10.59%)
Mar 16, 2016 8.210 8.680 8.160 8.590 1,015,685 +0.43(+5.27%)
Mar 15, 2016 8.130 8.180 8.020 8.160 204,320 -0.16(-1.92%)
Mar 14, 2016 8.600 8.665 8.150 8.320 307,918 -0.52(-5.88%)
Mar 11, 2016 8.580 8.860 8.420 8.840 447,270 +0.46(+5.49%)
Mar 10, 2016 8.180 8.490 8.100 8.380 678,809 +0.13(+1.58%)
Mar 09, 2016 8.210 8.360 8.040 8.250 330,250 +0.16(+1.98%)
Mar 08, 2016 8.370 8.400 8.070 8.090 386,871 -0.38(-4.49%)
Mar 07, 2016 8.670 8.690 8.410 8.470 619,116 -0.04(-0.47%)
Mar 04, 2016 8.140 8.610 8.130 8.510 729,767 +0.48(+5.98%)
Mar 03, 2016 7.900 8.170 7.900 8.030 623,773 +0.15(+1.90%)
Mar 02, 2016 7.400 7.990 7.260 7.880 584,772 +0.59(+8.09%)
Mar 01, 2016 7.210 7.440 6.950 7.290 428,787 +0.28(+3.99%)
Feb 29, 2016 6.830 7.110 6.690 7.010 442,491 +0.33(+4.94%)
Feb 26, 2016 6.700 6.960 6.610 6.680 742,136 +0.12(+1.83%)
Feb 25, 2016 6.620 6.700 6.320 6.560 248,239 -0.14(-2.09%)
Feb 24, 2016 6.240 6.700 6.100 6.700 436,434 +0.43(+6.86%)
Feb 23, 2016 6.540 6.620 6.210 6.270 234,283 -0.33(-5.00%)
Feb 22, 2016 6.670 6.760 6.590 6.600 314,561 +0.15(+2.33%)
Feb 19, 2016 6.550 6.620 6.420 6.450 239,803 -0.30(-4.44%)
Feb 18, 2016 7.150 7.280 6.540 6.750 552,171 -0.25(-3.57%)
Feb 17, 2016 6.450 7.070 6.390 7.000 651,550 +0.68(+10.76%)
Feb 16, 2016 6.390 6.390 6.090 6.320 275,783 +0.20(+3.27%)
Feb 12, 2016 6.120 6.120 6.120 0 +0.21(+3.55%)
Feb 11, 2016 5.800 6.140 5.780 5.910 523,220 +0.03(+0.51%)
Feb 10, 2016 5.980 6.080 5.810 5.880 247,241 -0.05(-0.84%)
Feb 09, 2016 6.350 6.410 5.930 5.930 372,568 -0.43(-6.76%)
Feb 08, 2016 6.470 6.580 6.250 6.360 437,463 -0.21(-3.20%)
Feb 05, 2016 6.440 6.650 6.320 6.570 215,869 +0.02(+0.31%)
Feb 04, 2016 6.580 6.780 6.360 6.550 356,744 +0.07(+1.08%)
Feb 03, 2016 6.400 6.570 5.990 6.480 424,360 +0.26(+4.18%)
Feb 02, 2016 6.480 6.480 6.130 6.220 614,621 -0.55(-8.12%)
Feb 01, 2016 6.600 6.910 6.600 6.770 671,577 -0.21(-3.01%)
Jan 29, 2016 6.790 7.010 6.590 6.980 1,011,801 +0.31(+4.65%)
Jan 28, 2016 6.760 6.950 6.460 6.670 1,048,490 +0.42(+6.72%)
Jan 27, 2016 5.910 6.400 5.910 6.250 507,891 +0.18(+2.97%)
Jan 26, 2016 5.940 6.190 5.760 6.070 725,498 +0.25(+4.30%)
Jan 25, 2016 6.290 6.400 5.800 5.820 799,792 -0.76(-11.55%)
Jan 22, 2016 6.500 6.620 6.210 6.580 726,117 +0.41(+6.65%)
Jan 21, 2016 5.950 6.480 5.870 6.170 1,164,406 +0.08(+1.31%)
Jan 20, 2016 5.950 6.140 5.620 6.090 680,267 -0.05(-0.81%)
Jan 19, 2016 6.360 6.535 6.080 6.140 689,304 -0.07(-1.13%)
Jan 18, 2016 6.360 6.430 6.200 6.210 175,782 -0.25(-3.87%)
Jan 15, 2016 6.360 6.650 6.150 6.460 813,787 -0.41(-5.97%)
Jan 14, 2016 6.640 6.910 6.480 6.870 241,585 +0.26(+3.93%)
Jan 13, 2016 6.900 6.950 6.480 6.610 290,179 -0.13(-1.93%)
Jan 12, 2016 7.160 7.380 6.640 6.740 488,990 -0.47(-6.52%)
Jan 11, 2016 7.830 7.830 7.180 7.210 448,603 -0.61(-7.80%)
Jan 08, 2016 7.660 7.930 7.655 7.820 338,461 +0.17(+2.22%)
Jan 07, 2016 8.270 8.270 7.600 7.650 478,966 -0.68(-8.16%)
Jan 06, 2016 8.620 8.620 8.310 8.330 186,699 -0.51(-5.77%)
Jan 05, 2016 8.780 8.900 8.480 8.840 670,815 +0.11(+1.26%)
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.