Canada markets close in 5 hours 28 minutes

Cardinal Energy Ltd. (CJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.27-0.06 (-0.95%)
As of 10:31AM EDT. Market open.
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 20246.356.386.256.276.27119,906
Sept 10, 20246.416.446.186.336.331,027,800
Sept 09, 20246.446.476.396.396.39692,500
Sept 06, 20246.566.626.366.436.431,022,000
Sept 05, 20246.656.656.536.556.55762,700
Sept 04, 20246.646.746.596.596.59643,700
Sept 03, 20246.786.786.626.666.661,260,700
Aug 30, 20246.936.946.776.856.851,445,100
Aug 30, 20240.06 Dividend
Aug 29, 20246.997.086.957.067.00710,300
Aug 28, 20246.946.956.896.946.88332,900
Aug 27, 20247.077.096.926.966.901,044,700
Aug 26, 20247.057.127.047.107.041,015,900
Aug 23, 20246.906.996.876.956.89546,900
Aug 22, 20246.836.886.806.866.80520,700
Aug 21, 20246.866.906.786.836.77511,100
Aug 20, 20246.936.936.826.856.79584,800
Aug 19, 20246.957.086.926.936.871,336,200
Aug 16, 20247.057.156.936.966.901,438,100
Aug 15, 20246.997.196.997.127.061,725,200
Aug 14, 20246.926.986.916.966.90426,100
Aug 13, 20246.866.936.846.906.84502,000
Aug 12, 20246.816.936.806.876.81879,200
Aug 09, 20246.736.786.646.776.71600,900
Aug 08, 20246.636.746.616.736.67240,200
Aug 07, 20246.746.766.606.626.56691,800
Aug 06, 20246.356.706.356.676.611,153,300
Aug 02, 20246.696.696.436.606.541,381,000
Aug 01, 20246.856.866.626.696.631,379,100
Jul 31, 20246.987.006.876.876.811,154,300
Jul 31, 20240.06 Dividend
Jul 30, 20246.976.996.916.966.84602,300
Jul 29, 20247.027.056.926.996.87817,100
Jul 26, 20246.997.026.857.016.89944,700
Jul 25, 20246.936.986.836.976.85751,500
Jul 24, 20247.007.056.926.946.82663,600
Jul 23, 20247.017.026.926.986.86478,000
Jul 22, 20246.957.076.897.056.93708,000
Jul 19, 20246.967.036.886.936.81720,000
Jul 18, 20247.007.046.956.996.87625,500
Jul 17, 20247.077.126.977.006.88728,800
Jul 16, 20246.927.066.917.056.93851,100
Jul 15, 20246.816.996.746.966.84671,200
Jul 12, 20246.836.836.726.796.67248,000
Jul 11, 20246.706.806.636.776.65547,400
Jul 10, 20246.616.686.576.676.56467,600
Jul 09, 20246.626.686.596.606.49398,400
Jul 08, 20246.646.786.646.676.56253,500
Jul 05, 20246.776.786.636.676.56514,000
Jul 04, 20246.736.776.736.776.65117,000
Jul 03, 20246.786.856.726.726.61423,400
Jul 02, 20246.786.796.706.796.67314,700
Jun 28, 20246.776.796.666.706.59486,200
Jun 28, 20240.06 Dividend
Jun 27, 20246.706.796.686.796.62377,700
Jun 26, 20246.746.746.636.676.50520,400
Jun 25, 20246.746.766.716.726.55242,500
Jun 24, 20246.506.776.506.766.59491,200
Jun 21, 20246.626.666.456.506.331,050,000
Jun 20, 20246.756.776.626.626.45888,100
Jun 19, 20246.726.746.676.726.55372,200
Jun 18, 20246.686.796.666.726.55663,700
Jun 17, 20246.626.676.566.666.49518,300
Jun 14, 20246.636.686.586.626.45501,600
Jun 13, 20246.806.806.616.646.471,111,300
Jun 12, 20246.906.926.806.826.64510,400
Jun 11, 20246.856.866.806.836.65275,400
Jun 10, 20246.766.906.756.876.69457,900
Jun 07, 20246.776.806.726.736.56481,200
Jun 06, 20246.696.776.676.776.60345,500
Jun 05, 20246.656.696.626.666.49348,000
Jun 04, 20246.666.686.566.616.44906,900
Jun 03, 20247.057.056.686.706.532,040,500
May 31, 20246.987.076.937.056.871,184,100
May 31, 20240.06 Dividend
May 30, 20247.047.106.997.016.77952,300
May 29, 20247.087.106.997.066.82668,600
May 28, 20246.907.116.877.076.831,298,800
May 27, 20246.886.906.826.866.63304,900
May 24, 20246.786.826.776.806.57351,000
May 23, 20246.856.886.746.766.53759,500
May 22, 20246.916.956.786.826.591,109,200
May 21, 20246.916.996.916.956.71249,300
May 17, 20246.946.976.916.976.73466,800
May 16, 20246.866.916.856.896.66520,100
May 15, 20246.856.866.766.856.62805,400
May 14, 20246.896.926.826.886.65756,500
May 13, 20246.946.966.866.916.67524,100
May 10, 20246.987.026.856.916.671,019,500
May 09, 20247.007.076.987.056.81465,000
May 08, 20246.906.986.876.966.72422,400
May 07, 20246.966.996.936.946.70284,700
May 06, 20246.907.026.906.976.73562,300
May 03, 20246.926.936.826.866.63516,800
May 02, 20246.956.996.866.886.65445,400
May 01, 20247.037.036.846.906.661,103,100
Apr 30, 20247.277.287.047.066.82675,600
Apr 29, 20247.257.307.217.307.05476,900
Apr 29, 20240.06 Dividend
Apr 26, 20247.287.387.277.367.05560,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...