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 (%)
May 31, 2022 9.700 9.730 9.060 9.250 4,972,723 -0.21(-2.22%)
May 30, 2022 9.210 9.490 9.210 9.460 840,783 +0.26(+2.83%)
May 27, 2022 9.220 9.360 9.110 9.200 1,077,816 -0.11(-1.18%)
May 26, 2022 9.250 9.490 9.210 9.310 1,166,078 +0.10(+1.09%)
May 25, 2022 9.290 9.450 9.140 9.210 1,747,223 -0.05(-0.54%)
May 24, 2022 9.440 9.510 9.120 9.260 1,138,435 -0.11(-1.17%)
May 20, 2022 9.370 0 +0.13(+1.41%)
May 19, 2022 8.600 9.410 8.580 9.240 1,898,983 +0.37(+4.17%)
May 18, 2022 8.930 9.130 8.490 8.870 1,610,842 +0.07(+0.80%)
May 17, 2022 8.710 8.940 8.670 8.800 1,677,487 +0.19(+2.21%)
May 16, 2022 8.020 8.750 8.000 8.610 2,628,943 +0.59(+7.36%)
May 13, 2022 7.650 8.070 7.600 8.020 3,400,835 +1.17(+17.08%)
May 12, 2022 6.840 6.960 6.650 6.850 955,400 -0.13(-1.86%)
May 11, 2022 6.780 7.290 6.750 6.980 1,275,079 +0.30(+4.49%)
May 10, 2022 6.840 7.100 6.430 6.680 1,264,150 -0.02(-0.30%)
May 09, 2022 7.350 7.380 6.640 6.700 1,766,507 -0.90(-11.84%)
May 06, 2022 7.340 7.620 7.220 7.600 1,473,203 +0.25(+3.40%)
May 05, 2022 7.650 7.700 7.190 7.350 1,169,754 -0.21(-2.78%)
May 04, 2022 7.400 7.670 7.210 7.560 1,579,061 +0.33(+4.56%)
May 03, 2022 6.730 7.290 6.730 7.230 2,118,052 +0.52(+7.75%)
May 02, 2022 6.680 6.820 6.550 6.710 858,588 -0.14(-2.04%)
Apr 29, 2022 7.090 7.140 6.760 6.850 1,041,635 -0.14(-2.00%)
Apr 28, 2022 6.780 7.050 6.550 6.990 1,309,827 +0.29(+4.33%)
Apr 27, 2022 6.760 6.760 6.510 6.700 759,258 +0.03(+0.45%)
Apr 26, 2022 6.810 6.920 6.590 6.670 985,231 +0.00(+0.00%)
Apr 25, 2022 6.530 6.770 6.370 6.670 2,188,379 -0.26(-3.75%)
Apr 22, 2022 7.120 7.270 6.830 6.930 944,162 -0.24(-3.35%)
Apr 21, 2022 7.480 7.650 7.120 7.170 1,007,325 -0.27(-3.63%)
Apr 20, 2022 7.530 7.540 7.230 7.440 1,180,061 +0.01(+0.13%)
Apr 19, 2022 7.600 7.680 7.430 7.430 887,192 -0.32(-4.13%)
Apr 18, 2022 7.350 7.860 7.340 7.750 1,249,698 +0.52(+7.19%)
Apr 14, 2022 7.230 0 +0.05(+0.70%)
Apr 13, 2022 7.240 7.330 7.050 7.180 700,901 +0.04(+0.56%)
Apr 12, 2022 7.130 7.260 7.080 7.140 725,315 +0.17(+2.44%)
Apr 11, 2022 7.110 7.130 6.880 6.970 678,423 -0.28(-3.86%)
Apr 08, 2022 7.230 7.310 7.090 7.250 1,093,385 +0.04(+0.55%)
Apr 07, 2022 7.140 7.350 7.000 7.210 1,095,974 +0.07(+0.98%)
Apr 06, 2022 7.290 7.340 7.060 7.140 866,373 -0.17(-2.33%)
Apr 05, 2022 7.580 7.790 7.250 7.310 948,946 -0.25(-3.31%)
Apr 04, 2022 7.500 7.700 7.450 7.560 897,259 -0.02(-0.26%)
Apr 01, 2022 7.510 7.710 7.400 7.580 1,019,241 -0.06(-0.79%)
Mar 31, 2022 7.490 7.820 7.460 7.640 947,273 -0.03(-0.39%)
Mar 30, 2022 8.000 8.070 7.540 7.670 1,160,107 -0.20(-2.54%)
Mar 29, 2022 7.520 7.880 7.400 7.870 1,250,834 +0.10(+1.29%)
Mar 28, 2022 7.760 7.910 7.570 7.770 508,449 -0.22(-2.75%)
Mar 25, 2022 7.600 8.030 7.580 7.990 929,029 +0.27(+3.50%)
Mar 24, 2022 7.840 7.850 7.620 7.720 582,174 -0.09(-1.15%)
Mar 23, 2022 7.980 7.980 7.720 7.810 1,200,782 +0.07(+0.90%)
Mar 22, 2022 7.920 7.940 7.660 7.740 721,081 -0.18(-2.27%)
Mar 21, 2022 7.740 7.930 7.610 7.920 981,569 +0.40(+5.32%)
Mar 18, 2022 7.740 7.780 7.460 7.520 699,107 -0.15(-1.96%)
Mar 17, 2022 7.270 7.790 7.270 7.670 1,331,961 +0.64(+9.10%)
Mar 16, 2022 7.250 7.360 6.940 7.030 1,574,513 -0.01(-0.14%)
Mar 15, 2022 6.680 7.280 6.390 7.040 4,306,659 -0.64(-8.33%)
Mar 14, 2022 7.740 7.880 7.480 7.680 1,407,853 -0.38(-4.71%)
Mar 11, 2022 8.000 8.190 7.920 8.060 942,391 -0.08(-0.98%)
Mar 10, 2022 7.950 8.170 7.730 8.140 1,433,797 +0.43(+5.58%)
Mar 09, 2022 7.640 7.920 7.400 7.710 1,949,615 -0.41(-5.05%)
Mar 08, 2022 8.150 8.700 7.990 8.120 2,885,543 +0.19(+2.40%)
Mar 07, 2022 8.220 8.350 7.760 7.930 2,951,841 +0.32(+4.20%)
Mar 04, 2022 7.030 7.800 6.940 7.610 2,324,927 +0.70(+10.13%)
Mar 03, 2022 6.860 7.090 6.680 6.910 1,508,501 +0.06(+0.88%)
Mar 02, 2022 7.060 7.090 6.750 6.850 1,810,099 -0.06(-0.87%)
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.