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 UNCHANGED
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 (%)
May 31, 2018 5.380 5.390 5.240 5.260 838,295 -0.18(-3.31%)
May 30, 2018 5.280 5.450 5.230 5.440 573,572 +0.19(+3.62%)
May 29, 2018 5.310 5.370 5.210 5.250 551,091 -0.02(-0.38%)
May 28, 2018 5.140 5.350 5.110 5.270 575,458 -0.05(-0.94%)
May 25, 2018 5.500 5.500 5.240 5.320 1,153,901 -0.28(-5.00%)
May 24, 2018 5.640 5.670 5.560 5.600 591,980 -0.10(-1.75%)
May 23, 2018 5.670 5.770 5.630 5.700 630,828 -0.02(-0.35%)
May 22, 2018 5.780 5.890 5.610 5.720 2,300,054 +0.04(+0.70%)
May 18, 2018 5.680 5.680 5.680 0 +0.07(+1.25%)
May 17, 2018 5.650 5.700 5.570 5.610 599,973 +0.01(+0.18%)
May 16, 2018 5.520 5.650 5.470 5.600 455,907 +0.09(+1.63%)
May 15, 2018 5.590 5.600 5.510 5.510 513,368 -0.05(-0.90%)
May 14, 2018 5.510 5.610 5.510 5.560 379,443 +0.08(+1.46%)
May 11, 2018 5.630 5.750 5.470 5.480 1,483,941 -0.11(-1.97%)
May 10, 2018 5.580 5.610 5.490 5.590 737,057 +0.05(+0.90%)
May 09, 2018 5.540 5.670 5.500 5.540 1,143,305 +0.10(+1.84%)
May 08, 2018 5.370 5.470 5.230 5.440 529,421 +0.07(+1.30%)
May 07, 2018 5.430 5.530 5.340 5.370 907,233 +0.02(+0.37%)
May 04, 2018 5.240 5.360 5.190 5.350 843,980 +0.13(+2.49%)
May 03, 2018 5.290 5.300 5.190 5.220 484,855 -0.07(-1.32%)
May 02, 2018 5.150 5.380 5.140 5.290 941,512 +0.17(+3.32%)
May 01, 2018 5.150 5.200 5.090 5.120 436,203 -0.06(-1.16%)
Apr 30, 2018 5.210 5.240 5.160 5.180 772,626 -0.07(-1.33%)
Apr 27, 2018 5.260 5.290 5.250 5.250 597,136 -0.02(-0.38%)
Apr 26, 2018 5.300 5.370 5.250 5.270 652,059 -0.02(-0.38%)
Apr 25, 2018 5.180 5.300 5.150 5.290 959,244 +0.10(+1.93%)
Apr 24, 2018 5.380 5.420 5.160 5.190 949,636 -0.15(-2.81%)
Apr 23, 2018 5.130 5.360 5.110 5.340 1,195,323 +0.21(+4.09%)
Apr 20, 2018 5.070 5.170 5.000 5.130 815,851 +0.02(+0.39%)
Apr 19, 2018 5.180 5.240 5.050 5.110 1,554,639 +0.02(+0.39%)
Apr 18, 2018 4.840 5.090 4.830 5.090 1,858,636 +0.35(+7.38%)
Apr 17, 2018 4.570 4.750 4.500 4.740 899,828 +0.15(+3.27%)
Apr 16, 2018 4.710 4.720 4.580 4.590 646,954 -0.13(-2.75%)
Apr 13, 2018 4.700 4.750 4.690 4.720 523,988 +0.04(+0.85%)
Apr 12, 2018 4.610 4.680 4.560 4.680 505,627 +0.06(+1.30%)
Apr 11, 2018 4.630 4.720 4.590 4.620 807,393 +0.02(+0.43%)
Apr 10, 2018 4.480 4.600 4.440 4.600 821,127 +0.23(+5.26%)
Apr 09, 2018 4.460 4.510 4.370 4.370 416,497 -0.05(-1.13%)
Apr 06, 2018 4.500 4.550 4.370 4.420 548,806 -0.10(-2.21%)
Apr 05, 2018 4.260 4.540 4.250 4.520 1,475,338 +0.28(+6.60%)
Apr 04, 2018 4.200 4.270 4.150 4.240 570,708 -0.02(-0.47%)
Apr 03, 2018 4.250 4.270 4.210 4.260 501,590 +0.01(+0.24%)
Apr 02, 2018 4.330 4.350 4.210 4.250 638,231 -0.10(-2.30%)
Mar 29, 2018 4.350 4.350 4.350 0 +0.07(+1.64%)
Mar 28, 2018 4.390 4.390 4.280 4.280 1,026,317 -0.14(-3.17%)
Mar 27, 2018 4.470 4.490 4.390 4.420 576,055 -0.01(-0.23%)
Mar 26, 2018 4.500 4.530 4.390 4.430 531,621 -0.01(-0.23%)
Mar 23, 2018 4.520 4.570 4.410 4.440 692,052 -0.05(-1.11%)
Mar 22, 2018 4.620 4.620 4.470 4.490 933,374 -0.17(-3.65%)
Mar 21, 2018 4.560 4.700 4.450 4.660 2,207,988 +0.10(+2.19%)
Mar 20, 2018 4.460 4.590 4.460 4.560 900,067 +0.16(+3.64%)
Mar 19, 2018 4.540 4.540 4.370 4.400 545,201 -0.14(-3.08%)
Mar 16, 2018 4.380 4.560 4.320 4.540 1,141,302 +0.18(+4.13%)
Mar 15, 2018 4.210 4.370 4.160 4.360 798,596 +0.17(+4.06%)
Mar 14, 2018 4.250 4.250 4.140 4.190 508,453 -0.01(-0.24%)
Mar 13, 2018 4.200 4.260 4.190 4.200 369,662 +0.01(+0.24%)
Mar 12, 2018 4.260 4.260 4.160 4.190 731,134 -0.06(-1.41%)
Mar 09, 2018 4.240 4.310 4.210 4.250 567,992 +0.06(+1.43%)
Mar 08, 2018 4.140 4.220 4.010 4.190 635,469 +0.07(+1.70%)
Mar 07, 2018 4.150 4.050 4.120 387,327 -0.02(-0.48%)
Mar 06, 2018 4.200 4.290 4.110 4.140 547,646 -0.03(-0.72%)
Mar 05, 2018 4.150 4.270 4.150 4.170 957,402 +0.02(+0.48%)
Mar 02, 2018 4.060 4.200 4.060 4.150 646,303 +0.01(+0.24%)
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.