Cardinal Energy Ltd (CJ)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -13.9802631579 | 6.08 | 6.15 | 4.64 | 2255319 | 5.30872301 | CS |
| 4 | -0.93 | -15.0974025974 | 6.16 | 6.69 | 4.64 | 961303 | 5.7878085 | CS |
| 12 | -1.37 | -20.7575757576 | 6.6 | 6.74 | 4.64 | 771226 | 6.11784147 | CS |
| 26 | -1.39 | -20.996978852 | 6.62 | 6.97 | 4.64 | 727898 | 6.30381796 | CS |
| 52 | -1.92 | -26.8531468531 | 7.15 | 7.38 | 4.64 | 711821 | 6.53797297 | CS |
| 156 | -1.88 | -26.4416315049 | 7.11 | 9.96 | 4.64 | 879408 | 7.28136161 | CS |
| 260 | 4.69 | 868.518518519 | 0.54 | 9.96 | 0.38 | 850034 | 5.80551573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744407600 | 5.23 | 0.22 | 4.39 | 5.05 | 5.28 | 4.99 | 799307 |
| 1744321200 | 5.01 | -0.45 | -8.24 | 5.3 | 5.32 | 4.95 | 1752107 |
| 1744234800 | 5.46 | 0.47 | 9.42 | 4.65 | 5.49 | 4.64 | 2274412 |
| 1744148400 | 4.99 | -0.3 | -5.67 | 5.43 | 5.43 | 4.91 | 2012949 |
| 1744062000 | 5.29 | -0.43 | -7.52 | 5.42 | 5.58 | 5.19 | 3100018 |
| 1743802800 | 5.72 | -0.54 | -8.63 | 6.08 | 6.15 | 5.65 | 2137108 |
| 1743716400 | 6.26 | -0.26 | -3.99 | 6.3 | 6.43 | 6.2 | 1105764 |
| 1743630000 | 6.5199999 | 0.02 | 0.31 | 6.48 | 6.53 | 6.47 | 217493 |
| 1743543600 | 6.5 | 0.03 | 0.46 | 6.45 | 6.51 | 6.45 | 263309 |
| 1743457200 | 6.47 | -0.02 | -0.31 | 6.41 | 6.5 | 6.37 | 350278 |
| 1743198000 | 6.49 | -0.06 | -0.92 | 6.5599999 | 6.5599999 | 6.4 | 685602 |
| 1743111600 | 6.55 | -0.05 | -0.76 | 6.6 | 6.6 | 6.51 | 312379 |
| 1743025200 | 6.6 | 0.02 | 0.30 | 6.6 | 6.64 | 6.57 | 351973 |
| 1742938800 | 6.58 | -0.01 | -0.15 | 6.62 | 6.65 | 6.5599999 | 322690 |
| 1742852400 | 6.59 | -0.01 | -0.15 | 6.6 | 6.69 | 6.58 | 658295 |
| 1742593200 | 6.6 | 0.02 | 0.30 | 6.5599999 | 6.6 | 6.5 | 521857 |
| 1742506800 | 6.58 | 0.04 | 0.61 | 6.54 | 6.6 | 6.54 | 541103 |
| 1742420400 | 6.54 | 0.08 | 1.24 | 6.47 | 6.57 | 6.47 | 843159 |
| 1742334000 | 6.46 | 0.08 | 1.25 | 6.42 | 6.47 | 6.38 | 548729 |
| 1742247600 | 6.38 | 0.12 | 1.92 | 6.3 | 6.44 | 6.3 | 588496 |
| 1741988400 | 6.26 | 0.12 | 1.95 | 6.16 | 6.2699999 | 6.05 | 638339 |
| 1741902000 | 6.14 | -0.05 | -0.81 | 6.2 | 6.2 | 6.07 | 1005158 |
| 1741815600 | 6.19 | 0.1 | 1.64 | 6.12 | 6.19 | 6.08 | 483135 |
| 1741729200 | 6.09 | 0.04 | 0.66 | 6.1 | 6.13 | 6.01 | 655744 |
| 1741642800 | 6.05 | -0.06 | -0.98 | 6.12 | 6.12 | 6 | 540812 |
| 1741387200 | 6.11 | 0.11 | 1.83 | 6.07 | 6.17 | 6.07 | 641457 |
| 1741300800 | 6 | 0.02 | 0.33 | 5.99 | 6.03 | 5.91 | 632079 |
| 1741214400 | 5.98 | -0.12 | -1.97 | 6.0599999 | 6.1 | 5.95 | 922809 |
| 1741128000 | 6.1 | -0.02 | -0.33 | 5.98 | 6.17 | 5.94 | 888047 |
| 1741041600 | 6.12 | -0.3 | -4.67 | 6.46 | 6.47 | 6.07 | 1063884 |
| 1740782400 | 6.42 | -0.12 | -1.83 | 6.47 | 6.47 | 6.34 | 1360838 |
| 1740696000 | 6.54 | 0.03 | 0.46 | 6.58 | 6.61 | 6.5199999 | 1040587 |
| 1740609600 | 6.51 | 0.03 | 0.46 | 6.48 | 6.55 | 6.44 | 580065 |
| 1740523200 | 6.48 | -0.1 | -1.52 | 6.6 | 6.6 | 6.46 | 590494 |
| 1740436800 | 6.58 | 0.09 | 1.39 | 6.5 | 6.64 | 6.48 | 779976 |
| 1740177600 | 6.49 | -0.05 | -0.76 | 6.54 | 6.54 | 6.46 | 572634 |
| 1740091200 | 6.54 | 0 | 0.00 | 6.53 | 6.55 | 6.49 | 322451 |
| 1740004800 | 6.54 | 0.08 | 1.24 | 6.5 | 6.57 | 6.44 | 381795 |
| 1739918400 | 6.46 | 0.06 | 0.94 | 6.42 | 6.5 | 6.38 | 396268 |
| 1739572800 | 6.4 | -0.02 | -0.31 | 6.45 | 6.46 | 6.35 | 444336 |
| 1739486400 | 6.42 | 0.01 | 0.16 | 6.41 | 6.46 | 6.38 | 401077 |
| 1739400000 | 6.41 | -0.07 | -1.08 | 6.45 | 6.48 | 6.38 | 674027 |
| 1739313600 | 6.48 | 0.03 | 0.47 | 6.47 | 6.49 | 6.43 | 339589 |
| 1739227200 | 6.45 | 0.1 | 1.57 | 6.35 | 6.47 | 6.35 | 497529 |
| 1738968000 | 6.35 | 0.05 | 0.79 | 6.3 | 6.38 | 6.28 | 540838 |
| 1738881600 | 6.3 | -0.05 | -0.79 | 6.36 | 6.44 | 6.25 | 623102 |
| 1738795200 | 6.35 | 0 | 0.00 | 6.36 | 6.36 | 6.3099999 | 407305 |
| 1738708800 | 6.35 | 0.16 | 2.58 | 6.25 | 6.36 | 6.16 | 679984 |
| 1738622400 | 6.19 | -0.13 | -2.06 | 6.1 | 6.33 | 6.1 | 1516044 |
| 1738363200 | 6.32 | -0.2 | -3.07 | 6.46 | 6.46 | 6.32 | 1017655 |
| 1738276800 | 6.5199999 | 0.03 | 0.46 | 6.5 | 6.54 | 6.46 | 662408 |
| 1738190400 | 6.49 | 0.01 | 0.15 | 6.45 | 6.5 | 6.43 | 580187 |
| 1738104000 | 6.48 | 0.02 | 0.31 | 6.47 | 6.5 | 6.42 | 745482 |
| 1738017600 | 6.46 | -0.06 | -0.92 | 6.51 | 6.54 | 6.41 | 724849 |
| 1737758400 | 6.5199999 | -0.07 | -1.06 | 6.59 | 6.6 | 6.5 | 638118 |
| 1737672000 | 6.59 | -0.03 | -0.45 | 6.62 | 6.65 | 6.57 | 496704 |
| 1737585600 | 6.62 | 0.03 | 0.46 | 6.57 | 6.65 | 6.57 | 375180 |
| 1737499200 | 6.59 | -0.13 | -1.93 | 6.65 | 6.65 | 6.5599999 | 737319 |
| 1737412800 | 6.72 | 0.15 | 2.28 | 6.57 | 6.74 | 6.57 | 690055 |
| 1737153600 | 6.57 | -0.06 | -0.90 | 6.6 | 6.63 | 6.53 | 626272 |
| 1737067200 | 6.63 | -0.16 | -2.36 | 6.79 | 6.8 | 6.61 | 920784 |
| 1736980800 | 6.79 | -0.02 | -0.29 | 6.87 | 6.9 | 6.7 | 987713 |
| 1736894400 | 6.81 | 0.06 | 0.89 | 6.74 | 6.87 | 6.74 | 779715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
