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 (%)
Aug 31, 2016 8.670 8.750 8.510 8.590 359,650 -0.18(-2.05%)
Aug 30, 2016 8.900 9.100 8.740 8.770 523,824 -0.10(-1.13%)
Aug 29, 2016 8.890 9.020 8.850 8.870 244,210 -0.13(-1.44%)
Aug 26, 2016 9.000 9.290 8.940 9.000 301,274 +0.01(+0.11%)
Aug 25, 2016 8.930 9.110 8.860 8.990 172,420 +0.02(+0.22%)
Aug 24, 2016 9.330 9.330 8.930 8.970 295,401 -0.33(-3.55%)
Aug 23, 2016 9.130 9.400 9.110 9.300 262,390 +0.11(+1.20%)
Aug 22, 2016 9.260 9.260 9.080 9.190 255,719 -0.22(-2.34%)
Aug 19, 2016 9.590 9.620 9.380 9.410 229,129 -0.18(-1.88%)
Aug 18, 2016 9.700 9.720 9.590 9.590 315,348 +0.01(+0.10%)
Aug 17, 2016 9.690 9.690 9.440 9.580 333,420 -0.16(-1.64%)
Aug 16, 2016 9.850 9.900 9.740 9.740 292,723 -0.12(-1.22%)
Aug 15, 2016 9.750 9.950 9.700 9.860 256,859 +0.25(+2.60%)
Aug 12, 2016 9.500 9.670 9.380 9.610 169,639 +0.21(+2.23%)
Aug 11, 2016 9.420 9.600 9.380 9.400 342,854 +0.02(+0.21%)
Aug 10, 2016 9.500 9.530 9.310 9.380 251,335 -0.05(-0.53%)
Aug 09, 2016 9.460 9.540 9.360 9.430 533,310 -0.02(-0.21%)
Aug 08, 2016 9.270 9.580 9.230 9.450 415,052 +0.34(+3.73%)
Aug 05, 2016 9.220 9.220 9.035 9.110 136,746 -0.07(-0.76%)
Aug 04, 2016 9.320 9.400 9.150 9.180 217,951 -0.21(-2.24%)
Aug 03, 2016 8.930 9.470 8.850 9.390 444,343 +0.69(+7.93%)
Aug 02, 2016 9.000 9.050 8.670 8.700 313,863 -0.34(-3.76%)
Jul 29, 2016 9.040 9.040 9.040 0 +0.20(+2.26%)
Jul 28, 2016 8.830 9.040 8.830 8.840 445,089 -0.02(-0.23%)
Jul 27, 2016 9.050 9.180 8.840 8.860 550,152 -0.16(-1.77%)
Jul 26, 2016 9.000 9.100 8.880 9.020 186,523 -0.04(-0.44%)
Jul 25, 2016 9.340 9.380 9.040 9.060 248,487 -0.39(-4.13%)
Jul 22, 2016 9.500 9.500 9.310 9.450 205,570 +0.05(+0.53%)
Jul 21, 2016 9.400 9.510 9.370 9.400 121,680 -0.02(-0.21%)
Jul 20, 2016 9.370 9.580 9.255 9.420 226,176 +0.00(+0.00%)
Jul 19, 2016 9.450 9.520 9.360 9.420 108,509 -0.03(-0.32%)
Jul 18, 2016 9.460 9.580 9.330 9.450 257,048 -0.02(-0.21%)
Jul 15, 2016 9.880 9.880 9.430 9.470 543,489 -0.28(-2.87%)
Jul 14, 2016 9.640 9.820 9.550 9.750 530,854 +0.21(+2.20%)
Jul 13, 2016 9.700 9.700 9.340 9.540 365,880 -0.21(-2.15%)
Jul 12, 2016 9.590 9.860 9.500 9.750 208,747 +0.37(+3.94%)
Jul 11, 2016 9.440 9.570 9.350 9.380 249,353 -0.03(-0.32%)
Jul 08, 2016 9.610 9.280 9.410 369,858 +0.02(+0.21%)
Jul 07, 2016 9.850 9.880 9.320 9.390 348,235 -0.23(-2.39%)
Jul 05, 2016 9.870 9.870 9.520 9.620 339,192 -0.39(-3.90%)
Jul 04, 2016 9.850 10.02 9.840 10.01 290,214 +0.04(+0.40%)
Jun 30, 2016 9.970 9.970 9.970 0 -0.03(-0.30%)
Jun 29, 2016 9.920 10.10 9.860 10.00 411,760 +0.22(+2.25%)
Jun 28, 2016 10.07 10.07 9.710 9.780 322,693 +0.29(+3.06%)
Jun 27, 2016 9.560 9.890 9.450 9.490 437,951 -0.37(-3.75%)
Jun 24, 2016 9.520 10.05 9.510 9.860 365,110 -0.34(-3.33%)
Jun 23, 2016 10.10 10.20 9.900 10.20 355,892 +0.31(+3.13%)
Jun 22, 2016 10.36 10.37 9.870 9.890 601,619 -0.40(-3.89%)
Jun 21, 2016 10.23 10.38 10.10 10.29 279,144 -0.06(-0.58%)
Jun 20, 2016 10.40 10.53 10.27 10.35 595,391 +0.13(+1.27%)
Jun 17, 2016 9.720 10.26 9.700 10.22 396,394 +0.68(+7.13%)
Jun 16, 2016 9.500 9.680 9.430 9.540 555,783 -0.11(-1.14%)
Jun 15, 2016 9.290 9.820 9.260 9.650 527,938 +0.23(+2.44%)
Jun 14, 2016 9.200 9.510 9.200 9.420 308,630 +0.02(+0.21%)
Jun 13, 2016 9.350 9.660 9.290 9.400 263,675 -0.09(-0.95%)
Jun 10, 2016 9.780 9.780 9.360 9.490 678,741 -0.46(-4.62%)
Jun 09, 2016 9.950 10.21 9.840 9.950 636,399 -0.25(-2.45%)
Jun 08, 2016 10.78 10.92 10.16 10.20 516,233 -0.39(-3.68%)
Jun 07, 2016 10.30 10.63 10.30 10.59 234,925 +0.36(+3.52%)
Jun 06, 2016 10.12 10.30 10.11 10.23 252,532 +0.25(+2.51%)
Jun 03, 2016 10.09 10.14 9.920 9.980 186,663 -0.07(-0.70%)
Jun 02, 2016 9.900 10.07 9.840 10.05 205,866 +0.08(+0.80%)
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.