UK markets open in 5 hours 29 minutes

Cardinal Energy Ltd. (CJ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
6.90-0.16 (-2.27%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20247.037.036.846.906.901,103,100
30 Apr 20247.277.287.047.067.06675,600
29 Apr 20247.257.307.217.307.30476,900
29 Apr 20240.06 Dividend
26 Apr 20247.287.387.277.367.30560,500
25 Apr 20247.187.297.147.257.19656,700
24 Apr 20247.207.257.157.217.15395,100
23 Apr 20247.027.236.987.217.151,088,900
22 Apr 20246.897.046.817.026.96911,000
19 Apr 20246.846.956.836.916.85437,900
18 Apr 20246.876.916.846.856.79270,400
17 Apr 20246.876.986.836.886.82374,800
16 Apr 20246.936.946.836.896.83622,100
15 Apr 20247.067.086.916.956.89918,300
12 Apr 20247.157.247.027.067.00957,800
11 Apr 20247.157.167.067.117.05727,800
10 Apr 20247.107.167.097.147.08638,400
09 Apr 20247.087.147.067.107.04616,600
08 Apr 20247.087.117.027.087.02427,700
05 Apr 20247.017.117.007.087.02882,300
04 Apr 20247.007.026.906.976.91973,200
03 Apr 20247.157.176.987.026.961,556,100
02 Apr 20247.117.147.047.097.031,028,100
01 Apr 20247.097.117.017.056.99506,900
28 Mar 20247.107.147.037.087.02738,000
27 Mar 20247.007.096.977.087.02335,300
27 Mar 20240.06 Dividend
26 Mar 20247.107.127.057.086.96320,700
25 Mar 20246.997.096.947.066.94668,700
22 Mar 20246.946.976.886.946.83322,100
21 Mar 20246.976.996.916.946.83508,100
20 Mar 20246.886.946.866.926.81471,800
19 Mar 20246.836.976.836.916.80692,100
18 Mar 20246.786.856.726.836.72561,700
15 Mar 20246.756.886.726.756.64586,500
14 Mar 20246.746.786.696.776.66372,700
13 Mar 20246.676.766.676.676.56329,400
12 Mar 20246.606.626.586.616.50167,000
11 Mar 20246.656.666.576.636.52303,800
08 Mar 20246.766.766.636.686.57299,700
07 Mar 20246.766.776.706.736.62361,100
06 Mar 20246.786.796.716.756.64356,100
05 Mar 20246.686.766.656.716.60312,300
04 Mar 20246.776.776.666.666.55544,900
01 Mar 20246.656.836.656.736.62418,300
29 Feb 20246.756.766.596.626.511,210,200
28 Feb 20246.826.846.716.726.61494,200
28 Feb 20240.06 Dividend
27 Feb 20246.836.916.816.876.70816,400
26 Feb 20246.706.816.686.796.62477,800
23 Feb 20246.696.706.596.686.51544,300
22 Feb 20246.646.736.586.736.56438,500
21 Feb 20246.486.676.486.676.50781,000
20 Feb 20246.556.586.446.496.33429,200
16 Feb 20246.546.546.476.536.37372,400
15 Feb 20246.336.536.326.496.33844,300
14 Feb 20246.346.446.296.326.16303,300
13 Feb 20246.386.426.286.326.16461,700
12 Feb 20246.266.386.266.356.19506,200
09 Feb 20246.246.286.196.256.09471,900
08 Feb 20246.116.256.116.216.05330,300
07 Feb 20246.106.116.046.115.96470,700
06 Feb 20246.076.176.036.075.92453,600
05 Feb 20246.156.166.016.065.91651,500
02 Feb 20246.256.276.156.186.02591,200
01 Feb 20246.386.416.246.286.12590,800
31 Jan 20246.436.436.336.376.21345,400
30 Jan 20246.336.476.336.456.29408,300
30 Jan 20240.06 Dividend
29 Jan 20246.456.466.366.446.22685,900
26 Jan 20246.506.516.386.456.23510,700
25 Jan 20246.436.486.376.476.25567,300
24 Jan 20246.366.406.306.406.18457,600
23 Jan 20246.276.346.266.316.09430,900
22 Jan 20246.306.306.206.296.07387,100
19 Jan 20246.296.366.226.296.07485,400
18 Jan 20246.406.406.276.306.08602,800
17 Jan 20246.386.426.336.406.18499,800
16 Jan 20246.496.496.406.456.23528,000
15 Jan 20246.406.526.386.496.27394,900
12 Jan 20246.456.466.386.416.19601,700
11 Jan 20246.346.376.306.346.12432,700
10 Jan 20246.416.416.286.306.08589,400
09 Jan 20246.356.366.266.336.11403,100
08 Jan 20246.226.306.156.306.08650,200
05 Jan 20246.356.376.296.376.15475,200
04 Jan 20246.436.436.266.296.07492,700
03 Jan 20246.256.416.236.376.15580,600
02 Jan 20246.356.386.256.286.07690,600
29 Dec 20236.296.316.236.286.07308,600
28 Dec 20236.436.436.296.306.08462,000
28 Dec 20230.06 Dividend
27 Dec 20236.486.556.456.486.20872,400
22 Dec 20236.346.426.346.426.14440,900
21 Dec 20236.276.356.276.316.04530,200
20 Dec 20236.326.366.256.276.00769,600
19 Dec 20236.206.286.106.276.001,015,800
18 Dec 20236.246.296.166.205.93743,000
15 Dec 20236.226.226.056.135.87616,000
14 Dec 20236.106.226.076.165.89812,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...