Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardinal Energy Ltd (TSX: CJ )

6.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2019 2.450 2.500 2.410 2.470 480,643 -0.05(-1.98%)
May 30, 2019 2.590 2.640 2.480 2.520 460,545 -0.07(-2.70%)
May 29, 2019 2.660 2.770 2.570 2.590 569,352 -0.15(-5.47%)
May 28, 2019 2.750 2.800 2.720 2.740 237,185 -0.01(-0.36%)
May 27, 2019 2.670 2.760 2.640 2.750 139,666 +0.08(+3.00%)
May 24, 2019 2.680 2.710 2.580 2.670 323,473 +0.02(+0.75%)
May 23, 2019 2.670 2.670 2.540 2.650 706,167 -0.13(-4.68%)
May 22, 2019 2.910 2.910 2.780 2.780 501,150 -0.16(-5.44%)
May 21, 2019 2.890 2.960 2.890 2.940 179,943 +0.05(+1.73%)
May 17, 2019 2.890 2.890 2.890 0 -0.11(-3.67%)
May 16, 2019 3.020 3.070 2.960 3.000 174,985 +0.02(+0.67%)
May 15, 2019 2.960 3.040 2.910 2.980 282,484 -0.01(-0.33%)
May 14, 2019 2.910 2.990 2.880 2.990 366,113 +0.12(+4.18%)
May 13, 2019 3.120 3.140 2.840 2.870 693,594 -0.18(-5.90%)
May 10, 2019 3.030 3.110 2.920 3.050 391,329 +0.01(+0.33%)
May 09, 2019 3.000 3.060 2.940 3.040 391,475 +0.01(+0.33%)
May 08, 2019 2.910 3.080 2.910 3.030 426,588 +0.12(+4.12%)
May 07, 2019 2.990 2.990 2.870 2.910 268,130 -0.12(-3.96%)
May 06, 2019 2.870 3.050 2.860 3.030 379,525 +0.09(+3.06%)
May 03, 2019 2.880 2.980 2.840 2.940 385,998 +0.08(+2.80%)
May 02, 2019 2.870 2.930 2.820 2.860 558,387 -0.10(-3.38%)
May 01, 2019 3.100 3.100 2.940 2.960 778,648 -0.16(-5.13%)
Apr 30, 2019 3.250 3.250 3.090 3.120 251,822 -0.05(-1.58%)
Apr 29, 2019 3.100 3.210 3.080 3.170 253,542 +0.03(+0.96%)
Apr 26, 2019 3.240 3.240 3.050 3.140 899,658 -0.14(-4.27%)
Apr 25, 2019 3.340 3.350 3.270 3.280 393,779 -0.06(-1.80%)
Apr 24, 2019 3.470 3.470 3.320 3.340 570,134 -0.14(-4.02%)
Apr 23, 2019 3.430 3.500 3.370 3.480 787,135 +0.08(+2.35%)
Apr 22, 2019 3.330 3.500 3.330 3.400 751,592 +0.13(+3.98%)
Apr 18, 2019 3.270 3.270 3.270 0 +0.01(+0.31%)
Apr 17, 2019 3.400 3.420 3.250 3.260 1,333,791 -0.14(-4.12%)
Apr 16, 2019 3.440 3.440 3.320 3.400 473,509 -0.01(-0.29%)
Apr 15, 2019 3.410 3.470 3.350 3.410 550,291 -0.02(-0.58%)
Apr 12, 2019 3.340 3.440 3.250 3.430 1,349,899 +0.21(+6.52%)
Apr 11, 2019 3.110 3.290 3.110 3.220 636,304 +0.06(+1.90%)
Apr 10, 2019 3.150 3.200 3.080 3.160 834,062 +0.03(+0.96%)
Apr 09, 2019 3.190 3.190 3.040 3.130 442,243 -0.06(-1.88%)
Apr 08, 2019 3.000 3.210 2.990 3.190 1,498,939 +0.25(+8.50%)
Apr 05, 2019 2.730 2.960 2.730 2.940 1,000,271 +0.21(+7.69%)
Apr 04, 2019 2.590 2.750 2.550 2.730 552,111 +0.14(+5.41%)
Apr 03, 2019 2.700 2.700 2.560 2.590 628,433 -0.09(-3.36%)
Apr 02, 2019 2.730 2.730 2.680 2.680 441,087 -0.04(-1.47%)
Apr 01, 2019 2.760 2.760 2.690 2.720 320,105 +0.02(+0.74%)
Mar 29, 2019 2.720 2.800 2.680 2.700 704,077 +0.03(+1.12%)
Mar 28, 2019 2.610 2.690 2.570 2.670 491,156 +0.03(+1.14%)
Mar 27, 2019 2.720 2.800 2.610 2.640 651,983 -0.07(-2.58%)
Mar 26, 2019 2.600 2.730 2.600 2.710 698,975 +0.20(+7.97%)
Mar 25, 2019 2.510 2.610 2.470 2.510 783,882 -0.11(-4.20%)
Mar 22, 2019 2.760 2.780 2.560 2.620 1,989,779 -0.19(-6.76%)
Mar 21, 2019 2.710 2.830 2.640 2.810 1,083,079 +0.11(+4.07%)
Mar 20, 2019 2.400 2.700 2.350 2.700 2,424,129 +0.37(+15.88%)
Mar 19, 2019 2.340 2.410 2.310 2.330 690,880 +0.00(+0.00%)
Mar 18, 2019 2.200 2.330 2.200 2.330 602,914 +0.13(+5.91%)
Mar 15, 2019 2.250 2.290 2.200 2.200 366,609 -0.08(-3.51%)
Mar 14, 2019 2.300 2.330 2.260 2.280 231,397 -0.03(-1.30%)
Mar 13, 2019 2.230 2.310 2.210 2.310 495,215 +0.11(+5.00%)
Mar 12, 2019 2.110 2.240 2.110 2.200 582,733 +0.10(+4.76%)
Mar 11, 2019 2.120 2.180 2.080 2.100 452,706 -0.01(-0.47%)
Mar 08, 2019 2.060 2.130 1.990 2.110 656,376 -0.01(-0.47%)
Mar 07, 2019 2.240 2.240 2.110 2.120 559,672 -0.08(-3.64%)
Mar 06, 2019 2.250 2.260 2.180 2.200 721,526 -0.07(-3.08%)
Mar 05, 2019 2.260 2.280 2.170 2.270 531,949 -0.01(-0.44%)
Mar 04, 2019 2.340 2.370 2.200 2.280 1,035,570 -0.07(-2.98%)
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.