Canada Markets open in 7 hrs 35 mins

Cardinal Energy Ltd. (CJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.11+0.21 (+2.66%)
At close: 04:00PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 20227.918.187.748.118.111,232,300
Oct 04, 20227.797.907.597.907.901,190,600
Oct 03, 20227.387.567.387.497.49997,900
Sept 30, 20227.117.206.947.107.10868,100
Sept 29, 20227.177.176.917.177.17894,400
Sept 28, 20226.967.176.767.177.17898,800
Sept 27, 20226.806.986.746.896.891,215,600
Sept 26, 20226.897.086.646.676.671,644,600
Sept 23, 20227.217.216.856.956.952,853,900
Sept 22, 20227.687.867.477.477.471,195,500
Sept 21, 20227.887.977.567.567.561,187,800
Sept 20, 20227.817.827.567.807.80711,400
Sept 19, 20227.577.907.547.847.84813,700
Sept 16, 20227.737.817.587.797.791,231,000
Sept 15, 20227.847.927.707.757.751,806,700
Sept 14, 20228.178.207.887.927.922,143,200
Sept 13, 20227.888.257.878.128.122,560,900
Sept 12, 20227.927.927.647.697.691,303,300
Sept 09, 20227.797.827.637.757.75892,100
Sept 08, 20227.647.757.497.637.63842,100
Sept 07, 20227.807.807.497.647.641,511,700
Sept 06, 20228.228.257.858.028.02791,600
Sept 02, 20228.368.368.048.118.11863,300
Sept 01, 20228.208.308.018.048.041,217,800
Aug 31, 20228.258.578.178.368.36661,900
Aug 30, 20228.648.648.288.448.44769,300
Aug 29, 20228.709.028.708.858.851,142,200
Aug 26, 20228.798.908.648.748.74824,300
Aug 25, 20228.939.038.718.798.79865,400
Aug 24, 20228.688.898.688.858.851,161,800
Aug 23, 20228.568.788.418.678.67765,700
Aug 22, 20228.208.368.078.368.36555,000
Aug 19, 20228.308.398.248.348.34557,600
Aug 18, 20228.168.478.168.388.381,169,400
Aug 17, 20228.198.338.048.058.051,591,400
Aug 16, 20228.448.518.148.238.231,242,100
Aug 15, 20228.468.518.228.438.431,198,200
Aug 12, 20228.618.878.468.808.801,562,600
Aug 11, 20228.848.908.548.688.681,628,600
Aug 10, 20228.678.778.578.708.70857,100
Aug 09, 20228.708.898.588.658.651,033,100
Aug 08, 20228.518.608.278.568.56764,900
Aug 05, 20228.128.728.058.518.511,747,900
Aug 04, 20228.808.808.278.308.301,646,400
Aug 03, 20229.289.368.848.858.851,208,700
Aug 02, 20228.999.228.929.219.211,328,700
Jul 29, 20228.999.308.959.309.301,590,900
Jul 28, 20228.728.858.558.768.761,185,700
Jul 27, 20228.018.527.958.518.511,255,100
Jul 26, 20228.078.217.857.907.901,436,700
Jul 25, 20227.527.947.507.907.90969,700
Jul 22, 20227.717.757.437.457.45832,900
Jul 21, 20227.587.707.387.687.68904,100
Jul 20, 20227.797.927.647.887.88921,500
Jul 19, 20227.767.997.707.867.861,232,500
Jul 18, 20227.507.857.507.797.791,081,600
Jul 15, 20227.167.277.007.277.271,163,500
Jul 14, 20226.856.946.496.906.902,384,100
Jul 13, 20226.957.236.917.027.021,471,200
Jul 12, 20226.937.116.816.986.981,537,000
Jul 11, 20226.997.256.837.217.211,514,100
Jul 08, 20227.307.337.057.147.141,098,600
Jul 07, 20226.857.256.807.187.181,958,500
Jul 06, 20227.027.126.266.576.572,858,900
Jul 05, 20227.347.346.877.047.042,098,300
Jul 04, 20227.407.747.327.687.681,141,300
Jun 30, 20227.137.427.037.237.231,686,100
Jun 29, 20227.867.867.247.287.281,753,100
Jun 28, 20227.737.957.577.777.772,349,500
Jun 27, 20227.257.447.017.437.431,956,900
Jun 24, 20227.117.356.957.087.081,501,000
Jun 23, 20227.687.796.806.916.913,447,700
Jun 22, 20227.757.857.517.687.682,113,900
Jun 21, 20228.118.398.058.218.211,587,900
Jun 20, 20227.607.967.557.957.951,033,000
Jun 17, 20228.208.267.587.757.752,393,300
Jun 16, 20228.238.428.118.248.241,729,000
Jun 15, 20228.748.838.388.568.561,562,600
Jun 14, 20228.799.148.568.708.701,745,300
Jun 13, 20228.568.708.178.618.611,678,600
Jun 10, 20228.808.988.648.898.891,695,400
Jun 09, 20229.029.038.818.908.901,246,400
Jun 08, 20229.009.378.969.099.092,288,000
Jun 07, 20228.739.108.668.998.992,403,300
Jun 06, 20228.608.998.608.778.772,725,600
Jun 03, 20229.209.418.908.988.982,926,800
Jun 02, 20229.199.429.159.239.231,334,400
Jun 01, 20229.349.539.049.289.281,528,400
May 31, 20229.709.739.069.259.254,972,700
May 30, 20229.219.499.219.469.46840,800
May 27, 20229.229.369.119.209.201,077,800
May 26, 20229.259.499.219.319.311,166,100
May 25, 20229.299.459.149.219.211,747,200
May 24, 20229.449.519.129.269.261,138,400
May 20, 20229.309.739.089.379.372,030,900
May 19, 20228.609.418.589.249.241,899,000
May 18, 20228.939.138.498.878.871,610,800
May 17, 20228.718.948.678.808.801,677,500
May 16, 20228.028.758.008.618.612,628,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...