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

Cardinal Energy Ltd (TSX: CJ )

6.640 -0.090 (-1.34%)
Streaming Delayed Price Updated: 10:34 AM EST, Nov 25, 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 (%)
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%)
Oct 01, 2024 6.340 6.510 6.320 6.490 889,555 +0.09(+1.41%)
Sep 30, 2024 6.350 6.430 6.330 6.400 447,375 +0.05(+0.79%)
Sep 27, 2024 6.340 6.360 6.290 6.350 668,363 -0.01(-0.16%)
Sep 26, 2024 6.300 6.390 6.270 6.360 1,030,747 -0.04(-0.63%)
Sep 25, 2024 6.430 6.430 6.350 6.400 838,359 -0.06(-0.93%)
Sep 24, 2024 6.450 6.470 6.400 6.460 686,682 +0.06(+0.94%)
Sep 23, 2024 6.460 6.540 6.380 6.400 537,516 -0.05(-0.78%)
Sep 20, 2024 6.460 6.460 6.370 6.450 595,587 +0.00(+0.00%)
Sep 19, 2024 6.460 6.490 6.390 6.450 616,529 +0.07(+1.10%)
Sep 18, 2024 6.440 6.450 6.330 6.380 860,305 -0.07(-1.09%)
Sep 17, 2024 6.450 6.490 6.410 6.450 1,106,165 +0.01(+0.16%)
Sep 16, 2024 6.430 6.470 6.380 6.440 689,245 +0.02(+0.31%)
Sep 13, 2024 6.510 6.540 6.390 6.420 686,640 -0.03(-0.47%)
Sep 12, 2024 6.400 6.490 6.350 6.450 604,053 +0.08(+1.26%)
Sep 11, 2024 6.350 6.400 6.250 6.370 463,108 +0.04(+0.63%)
Sep 10, 2024 6.410 6.440 6.180 6.330 1,027,757 -0.06(-0.94%)
Sep 09, 2024 6.440 6.470 6.390 6.390 692,524 -0.04(-0.62%)
Sep 06, 2024 6.560 6.620 6.360 6.430 1,021,953 -0.12(-1.83%)
Sep 05, 2024 6.650 6.650 6.530 6.550 762,736 -0.04(-0.61%)
Sep 04, 2024 6.640 6.740 6.590 6.590 643,653 -0.07(-1.05%)
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.