Canada markets close in 3 hours 45 minutes

Cardinal Energy Ltd. (CJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.86-0.20 (-2.83%)
As of 12:13PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20247.037.036.856.866.86657,751
Apr 30, 20247.277.287.047.067.06675,600
Apr 29, 20247.257.307.217.307.30476,900
Apr 29, 20240.06 Dividend
Apr 26, 20247.287.387.277.367.30560,500
Apr 25, 20247.187.297.147.257.19656,700
Apr 24, 20247.207.257.157.217.15395,100
Apr 23, 20247.027.236.987.217.151,088,900
Apr 22, 20246.897.046.817.026.96911,000
Apr 19, 20246.846.956.836.916.85437,900
Apr 18, 20246.876.916.846.856.79270,400
Apr 17, 20246.876.986.836.886.82374,800
Apr 16, 20246.936.946.836.896.83622,100
Apr 15, 20247.067.086.916.956.89918,300
Apr 12, 20247.157.247.027.067.00957,800
Apr 11, 20247.157.167.067.117.05727,800
Apr 10, 20247.107.167.097.147.08638,400
Apr 09, 20247.087.147.067.107.04616,600
Apr 08, 20247.087.117.027.087.02427,700
Apr 05, 20247.017.117.007.087.02882,300
Apr 04, 20247.007.026.906.976.91973,200
Apr 03, 20247.157.176.987.026.961,556,100
Apr 02, 20247.117.147.047.097.031,028,100
Apr 01, 20247.097.117.017.056.99506,900
Mar 28, 20247.107.147.037.087.02738,000
Mar 27, 20247.007.096.977.087.02335,300
Mar 27, 20240.06 Dividend
Mar 26, 20247.107.127.057.086.96320,700
Mar 25, 20246.997.096.947.066.94668,700
Mar 22, 20246.946.976.886.946.83322,100
Mar 21, 20246.976.996.916.946.83508,100
Mar 20, 20246.886.946.866.926.81471,800
Mar 19, 20246.836.976.836.916.80692,100
Mar 18, 20246.786.856.726.836.72561,700
Mar 15, 20246.756.886.726.756.64586,500
Mar 14, 20246.746.786.696.776.66372,700
Mar 13, 20246.676.766.676.676.56329,400
Mar 12, 20246.606.626.586.616.50167,000
Mar 11, 20246.656.666.576.636.52303,800
Mar 08, 20246.766.766.636.686.57299,700
Mar 07, 20246.766.776.706.736.62361,100
Mar 06, 20246.786.796.716.756.64356,100
Mar 05, 20246.686.766.656.716.60312,300
Mar 04, 20246.776.776.666.666.55544,900
Mar 01, 20246.656.836.656.736.62418,300
Feb 29, 20246.756.766.596.626.511,210,200
Feb 28, 20246.826.846.716.726.61494,200
Feb 28, 20240.06 Dividend
Feb 27, 20246.836.916.816.876.70816,400
Feb 26, 20246.706.816.686.796.62477,800
Feb 23, 20246.696.706.596.686.51544,300
Feb 22, 20246.646.736.586.736.56438,500
Feb 21, 20246.486.676.486.676.50781,000
Feb 20, 20246.556.586.446.496.33429,200
Feb 16, 20246.546.546.476.536.37372,400
Feb 15, 20246.336.536.326.496.33844,300
Feb 14, 20246.346.446.296.326.16303,300
Feb 13, 20246.386.426.286.326.16461,700
Feb 12, 20246.266.386.266.356.19506,200
Feb 09, 20246.246.286.196.256.09471,900
Feb 08, 20246.116.256.116.216.05330,300
Feb 07, 20246.106.116.046.115.96470,700
Feb 06, 20246.076.176.036.075.92453,600
Feb 05, 20246.156.166.016.065.91651,500
Feb 02, 20246.256.276.156.186.02591,200
Feb 01, 20246.386.416.246.286.12590,800
Jan 31, 20246.436.436.336.376.21345,400
Jan 30, 20246.336.476.336.456.29408,300
Jan 30, 20240.06 Dividend
Jan 29, 20246.456.466.366.446.22685,900
Jan 26, 20246.506.516.386.456.23510,700
Jan 25, 20246.436.486.376.476.25567,300
Jan 24, 20246.366.406.306.406.18457,600
Jan 23, 20246.276.346.266.316.09430,900
Jan 22, 20246.306.306.206.296.07387,100
Jan 19, 20246.296.366.226.296.07485,400
Jan 18, 20246.406.406.276.306.08602,800
Jan 17, 20246.386.426.336.406.18499,800
Jan 16, 20246.496.496.406.456.23528,000
Jan 15, 20246.406.526.386.496.27394,900
Jan 12, 20246.456.466.386.416.19601,700
Jan 11, 20246.346.376.306.346.12432,700
Jan 10, 20246.416.416.286.306.08589,400
Jan 09, 20246.356.366.266.336.11403,100
Jan 08, 20246.226.306.156.306.08650,200
Jan 05, 20246.356.376.296.376.15475,200
Jan 04, 20246.436.436.266.296.07492,700
Jan 03, 20246.256.416.236.376.15580,600
Jan 02, 20246.356.386.256.286.07690,600
Dec 29, 20236.296.316.236.286.07308,600
Dec 28, 20236.436.436.296.306.08462,000
Dec 28, 20230.06 Dividend
Dec 27, 20236.486.556.456.486.20872,400
Dec 22, 20236.346.426.346.426.14440,900
Dec 21, 20236.276.356.276.316.04530,200
Dec 20, 20236.326.366.256.276.00769,600
Dec 19, 20236.206.286.106.276.001,015,800
Dec 18, 20236.246.296.166.205.93743,000
Dec 15, 20236.226.226.056.135.87616,000
Dec 14, 20236.106.226.076.165.89812,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...