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

Cardinal Energy Ltd (TSX: CJ )

6.970 +0.080 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 10.06 10.31 9.990 10.14 563,807 +0.12(+1.20%)
May 30, 2016 9.870 10.14 9.760 10.02 507,957 +0.24(+2.45%)
May 27, 2016 9.750 9.840 9.580 9.780 576,458 -0.02(-0.20%)
May 26, 2016 9.750 9.870 9.610 9.800 930,775 +0.13(+1.34%)
May 25, 2016 9.130 9.670 9.070 9.670 639,113 +0.63(+6.97%)
May 24, 2016 9.200 9.250 8.900 9.040 185,061 -0.07(-0.77%)
May 20, 2016 9.110 9.110 9.110 0 +0.10(+1.11%)
May 19, 2016 8.800 9.120 8.590 9.010 323,169 +0.05(+0.56%)
May 18, 2016 9.460 9.460 8.910 8.960 423,118 -0.51(-5.39%)
May 17, 2016 9.350 9.680 9.350 9.470 517,002 +0.15(+1.61%)
May 16, 2016 9.100 9.330 9.090 9.320 321,691 +0.52(+5.91%)
May 13, 2016 8.990 9.150 8.800 8.800 227,520 -0.25(-2.76%)
May 12, 2016 9.010 9.100 8.890 9.050 410,364 +0.19(+2.14%)
May 11, 2016 8.390 8.930 8.210 8.860 385,988 +0.51(+6.11%)
May 10, 2016 8.340 8.550 8.280 8.350 407,992 +0.01(+0.12%)
May 09, 2016 8.800 8.800 8.330 8.340 500,025 -0.47(-5.33%)
May 06, 2016 8.900 9.250 8.750 8.810 592,868 -0.12(-1.34%)
May 05, 2016 9.100 9.350 8.880 8.930 612,114 +0.17(+1.94%)
May 04, 2016 8.770 9.050 8.660 8.760 1,482,280 -0.07(-0.79%)
May 03, 2016 8.930 8.940 8.520 8.830 724,605 -0.26(-2.86%)
May 02, 2016 9.410 9.450 8.960 9.090 463,764 -0.32(-3.40%)
Apr 29, 2016 9.350 9.600 9.250 9.410 745,800 +0.22(+2.39%)
Apr 28, 2016 9.250 9.400 9.090 9.190 385,920 +0.02(+0.22%)
Apr 27, 2016 9.340 9.500 9.020 9.170 456,494 -0.02(-0.22%)
Apr 26, 2016 9.220 9.320 8.990 9.190 277,229 +0.11(+1.21%)
Apr 25, 2016 9.600 9.600 8.970 9.080 498,266 -0.51(-5.32%)
Apr 22, 2016 9.290 9.690 9.290 9.590 572,618 +0.35(+3.79%)
Apr 21, 2016 9.360 9.440 9.140 9.240 261,104 -0.06(-0.65%)
Apr 20, 2016 9.090 9.440 8.960 9.300 703,007 +0.06(+0.65%)
Apr 19, 2016 9.000 9.290 8.920 9.240 630,427 +0.34(+3.82%)
Apr 18, 2016 8.310 9.040 8.270 8.900 383,172 +0.21(+2.42%)
Apr 15, 2016 8.570 8.770 8.450 8.690 319,072 -0.03(-0.34%)
Apr 14, 2016 9.160 9.170 8.540 8.720 335,482 -0.34(-3.75%)
Apr 13, 2016 9.410 9.410 9.010 9.060 369,939 -0.34(-3.62%)
Apr 12, 2016 9.010 9.670 8.820 9.400 629,652 +0.45(+5.03%)
Apr 11, 2016 9.140 9.290 8.900 8.950 404,780 +0.01(+0.11%)
Apr 08, 2016 8.860 9.040 8.550 8.940 1,127,959 +0.69(+8.36%)
Apr 07, 2016 8.250 8.330 7.990 8.250 545,459 -0.04(-0.48%)
Apr 06, 2016 8.200 8.570 8.120 8.290 393,903 +0.26(+3.24%)
Apr 05, 2016 7.760 8.120 7.670 8.030 419,865 +0.26(+3.35%)
Apr 04, 2016 8.140 8.270 7.750 7.770 524,892 -0.35(-4.31%)
Apr 01, 2016 8.240 8.330 8.040 8.120 312,918 -0.31(-3.68%)
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%)
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.