Canada markets close in 3 hours 55 minutes

Condor Energies Inc. (CDR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.9500+0.0100 (+0.52%)
As of 11:16AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.96001.99001.90001.95001.95007,265
May 03, 2024------
May 02, 20241.91001.92001.90001.91001.91005,500
May 01, 20241.85001.91001.85001.91001.91002,900
Apr 30, 20241.88001.92001.88001.91001.91008,800
Apr 29, 20241.80001.95001.80001.95001.950050,300
Apr 26, 20241.65001.83001.65001.79001.790052,000
Apr 25, 20241.73001.80001.60001.60001.6000176,700
Apr 24, 20241.80001.89001.71001.76001.760010,600
Apr 23, 20241.81001.81001.70001.75001.750010,700
Apr 22, 20241.93001.93001.78001.85001.850020,800
Apr 19, 20241.94001.99001.90001.98001.980053,900
Apr 18, 20241.87001.95001.87001.95001.950018,300
Apr 17, 20241.88001.89001.88001.89001.89002,600
Apr 16, 20241.85001.90001.84001.86001.86006,200
Apr 15, 20241.88001.97001.88001.90001.90005,200
Apr 12, 20241.97002.04001.95001.95001.950024,100
Apr 11, 20242.05002.05002.00002.00002.000062,600
Apr 10, 20242.00002.10002.00002.05002.050015,900
Apr 09, 20242.10002.10002.00002.00002.00004,600
Apr 08, 20242.06002.15002.06002.10002.100035,700
Apr 05, 20241.99002.08001.98002.05002.05005,000
Apr 04, 20241.89002.04001.89001.95001.95006,600
Apr 03, 20241.86001.96001.86001.95001.950026,300
Apr 02, 20242.00002.00001.81001.90001.900044,000
Apr 01, 20242.18002.18002.00002.00002.000035,600
Mar 28, 20242.11002.11002.02002.07002.07009,100
Mar 27, 20242.12002.30002.05002.08002.080021,700
Mar 26, 20242.23002.25002.08002.08002.080031,200
Mar 25, 20242.29002.31002.01002.25002.250077,000
Mar 22, 20242.34002.34002.25002.30002.300015,300
Mar 21, 20242.26002.30002.25002.30002.30009,100
Mar 20, 20242.19002.30002.13002.28002.280035,200
Mar 19, 20242.25002.25002.18002.22002.22008,500
Mar 18, 20242.22002.32002.14002.24002.240026,400
Mar 15, 20242.02002.19001.96002.13002.130031,900
Mar 14, 20242.14002.20001.92002.00002.000083,300
Mar 13, 20242.27002.27002.20002.20002.20001,500
Mar 12, 20242.26002.34002.22002.25002.250014,600
Mar 11, 20242.34002.38002.24002.24002.240021,800
Mar 08, 20242.32002.35002.22002.28002.280042,900
Mar 07, 20242.35002.36002.25002.27002.27008,200
Mar 06, 20242.39002.45002.22002.38002.380048,600
Mar 05, 20242.27002.51002.27002.47002.470013,800
Mar 04, 20242.56002.56002.38002.42002.420026,200
Mar 01, 20242.50002.56002.41002.56002.560023,700
Feb 29, 20242.60002.68002.54002.54002.540056,100
Feb 28, 20242.48002.58002.45002.55002.550029,300
Feb 27, 20242.24002.60002.24002.54002.5400152,400
Feb 26, 20242.47002.47001.84002.08002.0800114,700
Feb 23, 20242.64002.64002.38002.49002.490065,200
Feb 22, 20242.78002.84002.20002.60002.6000121,700
Feb 21, 20242.59002.90002.46002.76002.760093,900
Feb 20, 20242.32002.72002.32002.45002.450088,400
Feb 16, 20242.15002.48002.15002.30002.300088,700
Feb 15, 20242.12002.16002.08002.09002.090034,700
Feb 14, 20242.04002.11002.03002.08002.0800107,700
Feb 13, 20241.81002.05001.81002.01002.010069,100
Feb 12, 20241.75001.98001.69001.92001.920065,800
Feb 09, 20241.90001.93001.79001.79001.790085,600
Feb 08, 20241.84001.92001.84001.92001.920067,600
Feb 07, 20241.79001.79001.75001.78001.7800600
Feb 06, 20241.79001.80001.76001.78001.780011,300
Feb 05, 20241.80001.80001.75001.75001.75006,600
Feb 02, 20241.80001.85001.75001.82001.820087,000
Feb 01, 20241.80001.81001.76001.76001.760022,400
Jan 31, 20241.68001.82001.68001.73001.730021,900
Jan 30, 20241.78001.84001.73001.75001.750038,300
Jan 29, 20241.72001.75001.67001.75001.750017,500
Jan 26, 20241.73001.73001.61001.70001.700029,100
Jan 25, 20241.70001.70001.61001.66001.660031,600
Jan 24, 20241.70001.72001.57001.70001.700044,900
Jan 23, 20241.66001.66001.62001.62001.62003,300
Jan 22, 20241.73001.73001.62001.62001.620055,300
Jan 19, 20241.56001.74001.56001.69001.690064,400
Jan 18, 20241.64001.64001.53001.53001.53007,800
Jan 17, 20241.61001.61001.55001.56001.56008,900
Jan 16, 20241.65001.66001.59001.65001.650072,900
Jan 15, 20241.60001.65001.56001.59001.590015,300
Jan 12, 20241.51001.61001.50001.61001.610039,400
Jan 11, 20241.45001.49001.45001.49001.490036,600
Jan 10, 20241.44001.45001.42001.42001.42006,900
Jan 09, 20241.39001.48001.39001.48001.48009,500
Jan 08, 20241.58001.58001.36001.41001.410056,700
Jan 05, 20241.61001.64001.53001.53001.530030,900
Jan 04, 20241.46001.70001.45001.60001.6000115,000
Jan 03, 20241.44001.51001.38001.48001.480057,500
Jan 02, 20241.42001.55001.42001.54001.540048,100
Dec 29, 20231.33001.40001.31001.37001.370053,100
Dec 28, 20231.39001.39001.28001.34001.340024,500
Dec 27, 20231.17001.39001.17001.39001.390033,400
Dec 22, 20231.22001.24001.16001.16001.16001,900
Dec 21, 20231.18001.21001.15001.21001.210015,000
Dec 20, 20231.20001.20001.18001.18001.18006,300
Dec 19, 20231.21001.23001.21001.23001.23003,900
Dec 18, 20231.19001.25001.19001.21001.21009,900
Dec 15, 20231.30001.30001.20001.20001.20005,200
Dec 14, 20231.19001.24001.19001.24001.24006,900
Dec 13, 20231.16001.19001.16001.17001.17002,900
Dec 12, 20231.23001.23001.18001.19001.190027,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...