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

Cardinal Energy Ltd (TSX: CJ )

6.860 -0.020 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 03, 2024 6.920 6.930 6.820 6.860 516,786 -0.02(-0.29%)
May 02, 2024 6.950 6.990 6.860 6.880 445,386 -0.02(-0.29%)
May 01, 2024 7.030 7.030 6.840 6.900 1,103,054 -0.16(-2.27%)
Apr 30, 2024 7.270 7.280 7.040 7.060 675,571 -0.24(-3.29%)
Apr 29, 2024 7.250 7.300 7.210 7.300 476,868 -0.06(-0.82%)
Apr 26, 2024 7.280 7.380 7.270 7.360 560,507 +0.11(+1.52%)
Apr 25, 2024 7.180 7.290 7.140 7.250 656,711 +0.04(+0.55%)
Apr 24, 2024 7.200 7.250 7.150 7.210 395,125 +0.00(+0.00%)
Apr 23, 2024 7.020 7.230 6.980 7.210 1,088,882 +0.19(+2.71%)
Apr 22, 2024 6.890 7.040 6.810 7.020 911,049 +0.11(+1.59%)
Apr 19, 2024 6.840 6.950 6.830 6.910 437,868 +0.06(+0.88%)
Apr 18, 2024 6.870 6.910 6.840 6.850 270,437 -0.03(-0.44%)
Apr 17, 2024 6.870 6.980 6.830 6.880 374,774 -0.01(-0.15%)
Apr 16, 2024 6.930 6.940 6.830 6.890 622,121 -0.06(-0.86%)
Apr 15, 2024 7.060 7.080 6.910 6.950 918,291 -0.11(-1.56%)
Apr 12, 2024 7.150 7.240 7.020 7.060 957,797 -0.05(-0.70%)
Apr 11, 2024 7.150 7.160 7.060 7.110 727,806 -0.03(-0.42%)
Apr 10, 2024 7.100 7.160 7.090 7.140 638,412 +0.04(+0.56%)
Apr 09, 2024 7.080 7.140 7.060 7.100 616,571 +0.02(+0.28%)
Apr 08, 2024 7.080 7.110 7.020 7.080 427,701 +0.00(+0.00%)
Apr 05, 2024 7.010 7.110 7.000 7.080 882,275 +0.11(+1.58%)
Apr 04, 2024 7.000 7.020 6.900 6.970 973,150 -0.05(-0.71%)
Apr 03, 2024 7.150 7.170 6.980 7.020 1,556,067 -0.07(-0.99%)
Apr 02, 2024 7.110 7.140 7.040 7.090 1,028,075 +0.04(+0.57%)
Apr 01, 2024 7.090 7.110 7.010 7.050 506,914 -0.03(-0.42%)
Mar 28, 2024 7.080 0 +0.00(+0.00%)
Mar 27, 2024 7.000 7.090 6.970 7.080 335,289 +0.00(+0.00%)
Mar 26, 2024 7.100 7.120 7.050 7.080 320,681 +0.02(+0.28%)
Mar 25, 2024 6.990 7.090 6.940 7.060 668,686 +0.12(+1.73%)
Mar 22, 2024 6.940 6.970 6.880 6.940 322,072 +0.00(+0.00%)
Mar 21, 2024 6.970 6.990 6.910 6.940 508,127 +0.02(+0.29%)
Mar 20, 2024 6.880 6.940 6.860 6.920 471,835 +0.01(+0.14%)
Mar 19, 2024 6.830 6.970 6.830 6.910 692,149 +0.08(+1.17%)
Mar 18, 2024 6.780 6.850 6.720 6.830 561,730 +0.08(+1.19%)
Mar 15, 2024 6.750 6.880 6.720 6.750 586,534 -0.02(-0.30%)
Mar 14, 2024 6.740 6.780 6.690 6.770 372,691 +0.10(+1.50%)
Mar 13, 2024 6.670 6.760 6.670 6.670 329,422 +0.06(+0.91%)
Mar 12, 2024 6.600 6.620 6.580 6.610 167,021 -0.02(-0.30%)
Mar 11, 2024 6.650 6.660 6.570 6.630 303,764 -0.05(-0.75%)
Mar 08, 2024 6.760 6.760 6.630 6.680 299,658 -0.05(-0.74%)
Mar 07, 2024 6.760 6.770 6.700 6.730 361,109 -0.02(-0.30%)
Mar 06, 2024 6.780 6.790 6.710 6.750 356,051 +0.04(+0.60%)
Mar 05, 2024 6.680 6.760 6.650 6.710 312,330 +0.05(+0.75%)
Mar 04, 2024 6.770 6.770 6.660 6.660 544,943 -0.07(-1.04%)
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.