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

Cardinal Energy Ltd (TSX: CJ )

6.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 19, 2025 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 (%)
Feb 19, 2025 6.500 6.570 6.440 6.540 381,795 +0.08(+1.24%)
Feb 18, 2025 6.420 6.500 6.380 6.460 396,268 +0.06(+0.94%)
Feb 14, 2025 6.400 0 -0.02(-0.31%)
Feb 13, 2025 6.410 6.460 6.380 6.420 401,777 +0.01(+0.16%)
Feb 12, 2025 6.450 6.490 6.380 6.410 674,027 -0.07(-1.08%)
Feb 11, 2025 6.470 6.490 6.430 6.480 339,589 +0.03(+0.47%)
Feb 10, 2025 6.350 6.470 6.350 6.450 497,529 +0.10(+1.57%)
Feb 07, 2025 6.300 6.380 6.280 6.350 540,838 +0.05(+0.79%)
Feb 06, 2025 6.360 6.440 6.250 6.300 623,102 -0.05(-0.79%)
Feb 05, 2025 6.360 6.360 6.310 6.350 407,305 +0.00(+0.00%)
Feb 04, 2025 6.250 6.360 6.160 6.350 679,984 +0.16(+2.58%)
Feb 03, 2025 6.100 6.330 6.100 6.190 1,516,044 -0.13(-2.06%)
Jan 31, 2025 6.460 6.460 6.320 6.320 1,017,655 -0.20(-3.07%)
Jan 30, 2025 6.500 6.540 6.460 6.520 662,408 +0.03(+0.46%)
Jan 29, 2025 6.450 6.500 6.430 6.490 580,187 +0.01(+0.15%)
Jan 28, 2025 6.470 6.500 6.420 6.480 745,482 +0.02(+0.31%)
Jan 27, 2025 6.510 6.540 6.410 6.460 724,849 -0.06(-0.92%)
Jan 24, 2025 6.590 6.600 6.500 6.520 638,118 -0.07(-1.06%)
Jan 23, 2025 6.620 6.650 6.570 6.590 496,704 -0.03(-0.45%)
Jan 22, 2025 6.570 6.650 6.570 6.620 375,180 +0.03(+0.46%)
Jan 21, 2025 6.650 6.650 6.560 6.590 737,719 -0.13(-1.93%)
Jan 20, 2025 6.570 6.740 6.570 6.720 690,355 +0.15(+2.28%)
Jan 17, 2025 6.600 6.630 6.530 6.570 626,272 -0.06(-0.90%)
Jan 16, 2025 6.790 6.800 6.610 6.630 920,784 -0.16(-2.36%)
Jan 15, 2025 6.870 6.900 6.700 6.790 987,713 -0.02(-0.29%)
Jan 14, 2025 6.740 6.880 6.740 6.810 779,715 +0.06(+0.89%)
Jan 13, 2025 6.890 6.950 6.750 6.750 910,901 -0.10(-1.46%)
Jan 10, 2025 6.850 6.970 6.840 6.850 770,612 +0.05(+0.74%)
Jan 09, 2025 6.770 6.830 6.770 6.800 268,981 +0.03(+0.44%)
Jan 08, 2025 6.840 6.850 6.750 6.770 698,975 -0.05(-0.73%)
Jan 07, 2025 6.780 6.830 6.740 6.820 444,883 +0.08(+1.19%)
Jan 06, 2025 6.790 6.840 6.740 6.740 622,971 -0.01(-0.15%)
Jan 03, 2025 6.670 6.770 6.670 6.750 1,130,402 +0.09(+1.35%)
Jan 02, 2025 6.510 6.680 6.510 6.660 965,662 +0.18(+2.78%)
Dec 31, 2024 6.480 0 +0.00(+0.00%)
Dec 30, 2024 6.430 6.530 6.410 6.480 716,186 +0.09(+1.41%)
Dec 27, 2024 6.330 6.410 6.300 6.390 554,802 +0.07(+1.11%)
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%)
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.