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

Cardinal Energy Ltd (TSX: CJ )

6.320 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 6.320 0 +0.06(+0.96%)
Dec 23, 2024 6.090 6.270 6.060 6.260 550,585 +0.15(+2.45%)
Dec 20, 2024 6.020 6.140 5.980 6.110 560,476 +0.08(+1.33%)
Dec 19, 2024 6.150 6.170 6.020 6.030 951,324 -0.11(-1.79%)
Dec 18, 2024 6.250 6.280 6.130 6.140 696,014 -0.09(-1.44%)
Dec 17, 2024 6.250 6.260 6.130 6.230 1,087,055 -0.06(-0.95%)
Dec 16, 2024 6.360 6.390 6.290 6.290 437,266 -0.08(-1.26%)
Dec 13, 2024 6.370 6.380 6.290 6.370 506,784 +0.04(+0.63%)
Dec 12, 2024 6.360 6.400 6.300 6.330 807,237 -0.09(-1.40%)
Dec 11, 2024 6.450 6.450 6.330 6.420 1,160,492 +0.06(+0.94%)
Dec 10, 2024 6.510 6.510 6.350 6.360 681,752 -0.13(-2.00%)
Dec 09, 2024 6.410 6.530 6.400 6.490 982,843 +0.12(+1.88%)
Dec 06, 2024 6.430 6.470 6.340 6.370 807,057 -0.08(-1.24%)
Dec 05, 2024 6.430 6.520 6.410 6.450 499,225 +0.00(+0.00%)
Dec 04, 2024 6.510 6.520 6.380 6.450 837,765 -0.06(-0.92%)
Dec 03, 2024 6.490 6.530 6.450 6.510 762,966 +0.06(+0.93%)
Dec 02, 2024 6.560 6.570 6.410 6.450 921,069 -0.11(-1.68%)
Nov 29, 2024 6.640 6.660 6.520 6.560 670,456 -0.12(-1.80%)
Nov 28, 2024 6.650 6.690 6.650 6.680 447,585 +0.04(+0.60%)
Nov 27, 2024 6.620 6.720 6.610 6.640 730,171 -0.01(-0.15%)
Nov 26, 2024 6.680 6.710 6.610 6.650 711,992 -0.03(-0.45%)
Nov 25, 2024 6.720 6.720 6.620 6.680 885,581 -0.05(-0.74%)
Nov 22, 2024 6.660 6.770 6.630 6.730 768,839 +0.07(+1.05%)
Nov 21, 2024 6.580 6.710 6.580 6.660 890,129 +0.12(+1.83%)
Nov 20, 2024 6.490 6.570 6.480 6.540 558,566 +0.05(+0.77%)
Nov 19, 2024 6.430 6.510 6.430 6.490 426,481 +0.04(+0.62%)
Nov 18, 2024 6.450 6.530 6.430 6.450 656,383 +0.02(+0.31%)
Nov 15, 2024 6.450 6.510 6.390 6.430 633,670 -0.02(-0.31%)
Nov 14, 2024 6.360 6.490 6.360 6.450 994,042 +0.14(+2.22%)
Nov 13, 2024 6.260 6.370 6.220 6.310 623,720 +0.05(+0.80%)
Nov 12, 2024 6.240 6.300 6.220 6.260 515,085 +0.03(+0.48%)
Nov 11, 2024 6.200 6.260 6.160 6.230 648,661 -0.03(-0.48%)
Nov 08, 2024 6.350 6.390 6.190 6.260 1,349,566 -0.16(-2.49%)
Nov 07, 2024 6.430 6.440 6.340 6.420 584,168 -0.01(-0.16%)
Nov 06, 2024 6.360 6.460 6.360 6.430 523,674 +0.00(+0.00%)
Nov 05, 2024 6.460 6.460 6.400 6.430 265,210 +0.02(+0.31%)
Nov 04, 2024 6.350 6.480 6.350 6.410 559,712 +0.09(+1.42%)
Nov 01, 2024 6.470 6.470 6.310 6.320 665,588 -0.09(-1.40%)
Oct 31, 2024 6.480 6.480 6.360 6.410 740,675 -0.12(-1.84%)
Oct 30, 2024 6.520 6.550 6.490 6.530 457,444 +0.04(+0.62%)
Oct 29, 2024 6.500 6.500 6.410 6.490 689,582 +0.04(+0.62%)
Oct 28, 2024 6.400 6.500 6.370 6.450 1,006,726 -0.15(-2.27%)
Oct 25, 2024 6.550 6.600 6.530 6.600 475,107 +0.07(+1.07%)
Oct 24, 2024 6.490 6.550 6.450 6.530 608,071 +0.06(+0.93%)
Oct 23, 2024 6.530 6.530 6.410 6.470 594,531 -0.06(-0.92%)
Oct 22, 2024 6.500 6.570 6.470 6.530 457,018 +0.05(+0.77%)
Oct 21, 2024 6.500 6.560 6.440 6.480 646,160 +0.01(+0.15%)
Oct 18, 2024 6.460 6.470 6.360 6.470 797,339 +0.01(+0.15%)
Oct 17, 2024 6.410 6.460 6.370 6.460 585,846 +0.03(+0.47%)
Oct 16, 2024 6.490 6.500 6.400 6.430 400,789 -0.05(-0.77%)
Oct 15, 2024 6.450 6.520 6.380 6.480 899,990 -0.14(-2.11%)
Oct 11, 2024 6.620 0 +0.02(+0.30%)
Oct 10, 2024 6.530 6.620 6.500 6.600 514,713 +0.07(+1.07%)
Oct 09, 2024 6.450 6.540 6.420 6.530 369,066 +0.01(+0.15%)
Oct 08, 2024 6.550 6.550 6.410 6.520 930,484 -0.10(-1.51%)
Oct 07, 2024 6.630 6.700 6.620 6.620 764,375 +0.01(+0.15%)
Oct 04, 2024 6.570 6.650 6.540 6.610 900,378 +0.09(+1.38%)
Oct 03, 2024 6.470 6.550 6.410 6.520 608,566 +0.08(+1.24%)
Oct 02, 2024 6.560 6.590 6.410 6.440 589,968 -0.05(-0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.