Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Cardinal Energy Ltd (CJ)
Cardinal Energy Ltd (CJ) Historical

CJ Cardinal Energy Ltd

7.05

0.12 (1.73%)

Last Updated: 15:49:59

Delayed by 15 minutes

CJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	6.99	0.00	0.00%	6.99	6.99	6.99	0
Jul 18 2024	6.99	-0.01	-0.14%	7.00	7.04	6.95	625,535
Jul 17 2024	7.00	-0.05	-0.71%	7.07	7.12	6.98	728,764
Jul 16 2024	7.05	0.09	1.29%	6.92	7.06	6.91	851,098
Jul 15 2024	6.96	0.17	2.50%	6.81	6.99	6.74	671,176
Jul 12 2024	6.79	0.02	0.30%	6.83	6.83	6.72	248,004
Jul 11 2024	6.77	0.10	1.50%	6.70	6.80	6.63	547,369
Jul 10 2024	6.67	0.07	1.06%	6.61	6.68	6.57	467,569
Jul 09 2024	6.60	-0.07	-1.05%	6.62	6.68	6.59	398,445
Jul 08 2024	6.67	0.00	0.00%	6.64	6.78	6.64	253,456
Jul 05 2024	6.67	-0.10	-1.48%	6.77	6.78	6.63	514,002
Jul 04 2024	6.77	0.05	0.74%	6.73	6.77	6.73	116,952
Jul 03 2024	6.72	-0.07	-1.03%	6.78	6.85	6.72	423,429
Jul 02 2024	6.79	0.09	1.34%	6.78	6.79	6.70	314,688
Jun 28 2024	6.70	-0.09	-1.33%	6.77	6.79	6.66	486,224
Jun 27 2024	6.79	0.12	1.80%	6.70	6.79	6.68	377,701
Jun 26 2024	6.67	-0.05	-0.74%	6.74	6.74	6.63	520,422
Jun 25 2024	6.72	-0.04	-0.59%	6.74	6.76	6.71	242,479
Jun 24 2024	6.76	0.26	4.00%	6.50	6.77	6.50	491,247
Jun 21 2024	6.50	-0.12	-1.81%	6.62	6.65	6.45	1,050,026
Jun 20 2024	6.62	-0.10	-1.49%	6.75	6.77	6.62	888,070
Jun 19 2024	6.72	0.00	0.00%	6.72	6.74	6.67	372,151
Jun 18 2024	6.72	0.06	0.90%	6.68	6.79	6.66	663,658
Jun 17 2024	6.66	0.04	0.60%	6.62	6.67	6.56	518,277
Jun 14 2024	6.62	-0.02	-0.30%	6.63	6.68	6.58	501,583
Jun 13 2024	6.64	-0.18	-2.64%	6.80	6.80	6.61	1,111,281
Jun 12 2024	6.82	-0.01	-0.15%	6.90	6.92	6.80	510,366
Jun 11 2024	6.83	-0.04	-0.58%	6.85	6.86	6.80	275,414
Jun 10 2024	6.87	0.14	2.08%	6.76	6.90	6.75	457,885
Jun 07 2024	6.73	-0.04	-0.59%	6.77	6.80	6.72	481,205
Jun 06 2024	6.77	0.11	1.65%	6.69	6.77	6.67	345,486
Jun 05 2024	6.66	0.05	0.76%	6.65	6.69	6.63	348,012
Jun 04 2024	6.61	-0.09	-1.34%	6.66	6.68	6.56	906,931
Jun 03 2024	6.70	-0.35	-4.96%	7.05	7.05	6.68	2,040,498
May 31 2024	7.05	0.04	0.57%	6.98	7.07	6.93	1,184,144
May 30 2024	7.01	-0.05	-0.71%	7.04	7.10	6.99	952,308
May 29 2024	7.06	-0.01	-0.14%	7.08	7.10	6.99	668,587
May 28 2024	7.07	0.21	3.06%	6.90	7.11	6.87	1,298,802
May 27 2024	6.86	0.06	0.88%	6.88	6.90	6.82	304,905
May 24 2024	6.80	0.04	0.59%	6.78	6.82	6.77	350,960
May 23 2024	6.76	-0.06	-0.88%	6.85	6.88	6.74	759,478
May 22 2024	6.82	-0.13	-1.87%	6.91	6.95	6.78	1,109,201
May 21 2024	6.95	-0.02	-0.29%	6.91	6.98	6.91	249,292
May 17 2024	6.97	0.08	1.16%	6.94	6.97	6.91	466,767
May 16 2024	6.89	0.04	0.58%	6.86	6.91	6.85	520,130
May 15 2024	6.85	-0.03	-0.44%	6.85	6.86	6.76	805,378
May 14 2024	6.88	-0.03	-0.43%	6.89	6.92	6.82	756,547
May 13 2024	6.91	0.00	0.00%	6.94	6.96	6.86	524,110
May 10 2024	6.91	-0.14	-1.99%	6.98	7.02	6.85	1,019,534
May 09 2024	7.05	0.09	1.29%	7.00	7.07	6.98	464,975
May 08 2024	6.96	0.02	0.29%	6.90	6.98	6.87	422,386
May 07 2024	6.94	-0.03	-0.43%	6.96	6.99	6.93	284,658
May 06 2024	6.97	0.11	1.60%	6.90	7.02	6.90	562,293
May 03 2024	6.86	-0.02	-0.29%	6.92	6.93	6.82	516,786
May 02 2024	6.88	-0.02	-0.29%	6.95	6.99	6.86	445,386
May 01 2024	6.90	-0.16	-2.27%	7.03	7.03	6.84	1,103,054
Apr 30 2024	7.06	-0.24	-3.29%	7.27	7.28	7.04	675,571
Apr 29 2024	7.30	-0.06	-0.82%	7.25	7.30	7.21	476,868
Apr 26 2024	7.36	0.11	1.52%	7.28	7.38	7.27	560,507
Apr 25 2024	7.25	0.04	0.55%	7.18	7.29	7.14	656,711
Apr 24 2024	7.21	0.00	0.00%	7.20	7.25	7.15	395,125
Apr 23 2024	7.21	0.19	2.71%	7.02	7.23	6.98	1,088,882

Cardinal Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions