Cardinal Energy Ltd (CJ)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.46875 | 6.4 | 6.55 | 6.31 | 711863 | 6.43540544 | CS |
| 4 | -0.2 | -3.01659125189 | 6.63 | 6.7 | 6.31 | 641750 | 6.49353761 | CS |
| 12 | -0.38 | -5.58002936858 | 6.81 | 7.19 | 6.25 | 745907 | 6.62585512 | CS |
| 26 | -0.47 | -6.8115942029 | 6.9 | 7.19 | 6.25 | 694785 | 6.72600904 | CS |
| 52 | -1.05 | -14.0374331551 | 7.48 | 7.48 | 5.75 | 663868 | 6.69046643 | CS |
| 156 | 1.57 | 32.304526749 | 4.86 | 9.96 | 3.65 | 941853 | 7.12911809 | CS |
| 260 | 4.41 | 218.316831683 | 2.02 | 9.96 | 0.3 | 834090 | 5.51046671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 6.32 | -0.09 | -1.40 | 6.47 | 6.47 | 6.3099999 | 665588 |
| 1730410800 | 6.41 | -0.12 | -1.84 | 6.48 | 6.48 | 6.36 | 739975 |
| 1730324400 | 6.53 | 0.04 | 0.62 | 6.5199999 | 6.55 | 6.49 | 457444 |
| 1730238000 | 6.49 | 0.04 | 0.62 | 6.5 | 6.5 | 6.41 | 689582 |
| 1730151600 | 6.45 | -0.15 | -2.27 | 6.4 | 6.5 | 6.37 | 1006726 |
| 1729892400 | 6.6 | 0.07 | 1.07 | 6.55 | 6.6 | 6.53 | 475107 |
| 1729806000 | 6.53 | 0.06 | 0.93 | 6.49 | 6.54 | 6.45 | 608071 |
| 1729719600 | 6.47 | -0.06 | -0.92 | 6.53 | 6.53 | 6.41 | 594331 |
| 1729633200 | 6.53 | 0.05 | 0.77 | 6.5 | 6.57 | 6.47 | 457018 |
| 1729546800 | 6.48 | 0.01 | 0.15 | 6.5 | 6.5599999 | 6.44 | 646160 |
| 1729287600 | 6.47 | 0.01 | 0.15 | 6.46 | 6.47 | 6.36 | 797339 |
| 1729201200 | 6.46 | 0.03 | 0.47 | 6.41 | 6.46 | 6.37 | 585846 |
| 1729114800 | 6.43 | -0.05 | -0.77 | 6.49 | 6.5 | 6.4 | 400789 |
| 1729028400 | 6.48 | -0.14 | -2.11 | 6.45 | 6.5199999 | 6.38 | 899990 |
| 1728682800 | 6.62 | 0.02 | 0.30 | 6.62 | 6.65 | 6.57 | 317958 |
| 1728596400 | 6.6 | 0.07 | 1.07 | 6.53 | 6.61 | 6.5 | 514713 |
| 1728510000 | 6.53 | 0.01 | 0.15 | 6.45 | 6.53 | 6.42 | 368866 |
| 1728423600 | 6.5199999 | -0.1 | -1.51 | 6.55 | 6.55 | 6.41 | 930484 |
| 1728337200 | 6.62 | 0.01 | 0.15 | 6.63 | 6.7 | 6.62 | 764375 |
| 1728078000 | 6.61 | 0.09 | 1.38 | 6.57 | 6.65 | 6.54 | 900378 |
| 1727991600 | 6.5199999 | 0.08 | 1.24 | 6.47 | 6.55 | 6.41 | 608566 |
| 1727905200 | 6.44 | -0.05 | -0.77 | 6.5599999 | 6.59 | 6.41 | 589968 |
| 1727818800 | 6.49 | 0.09 | 1.41 | 6.34 | 6.51 | 6.32 | 889555 |
| 1727732400 | 6.4 | 0.05 | 0.79 | 6.35 | 6.43 | 6.33 | 447375 |
| 1727473200 | 6.35 | -0.01 | -0.16 | 6.34 | 6.36 | 6.29 | 668363 |
| 1727386800 | 6.36 | -0.04 | -0.63 | 6.3 | 6.38 | 6.2699999 | 1030147 |
| 1727300400 | 6.4 | -0.06 | -0.93 | 6.43 | 6.43 | 6.35 | 838359 |
| 1727214000 | 6.46 | 0.06 | 0.94 | 6.45 | 6.47 | 6.4 | 686682 |
| 1727127600 | 6.4 | -0.05 | -0.78 | 6.46 | 6.54 | 6.38 | 537516 |
| 1726868400 | 6.45 | 0 | 0.00 | 6.46 | 6.46 | 6.37 | 595587 |
| 1726782000 | 6.45 | 0.07 | 1.10 | 6.46 | 6.49 | 6.39 | 616529 |
| 1726695600 | 6.38 | -0.07 | -1.09 | 6.44 | 6.45 | 6.33 | 860305 |
| 1726609200 | 6.45 | 0.01 | 0.16 | 6.45 | 6.49 | 6.41 | 1106165 |
| 1726522800 | 6.44 | 0.02 | 0.31 | 6.43 | 6.47 | 6.38 | 689245 |
| 1726263600 | 6.42 | -0.03 | -0.47 | 6.51 | 6.54 | 6.39 | 686640 |
| 1726177200 | 6.45 | 0.08 | 1.26 | 6.4 | 6.49 | 6.35 | 604053 |
| 1726090800 | 6.37 | 0.04 | 0.63 | 6.35 | 6.4 | 6.25 | 463108 |
| 1726004400 | 6.33 | -0.06 | -0.94 | 6.41 | 6.44 | 6.18 | 1027757 |
| 1725918000 | 6.39 | -0.04 | -0.62 | 6.44 | 6.47 | 6.39 | 692524 |
| 1725658800 | 6.43 | -0.12 | -1.83 | 6.5599999 | 6.62 | 6.36 | 1021953 |
| 1725572400 | 6.55 | -0.04 | -0.61 | 6.65 | 6.65 | 6.53 | 762736 |
| 1725486000 | 6.59 | -0.07 | -1.05 | 6.64 | 6.74 | 6.59 | 643653 |
| 1725399600 | 6.66 | -0.19 | -2.77 | 6.78 | 6.78 | 6.62 | 1260662 |
| 1725054000 | 6.85 | -0.21 | -2.97 | 6.93 | 6.94 | 6.77 | 1445135 |
| 1724967600 | 7.06 | 0.12 | 1.73 | 6.99 | 7.08 | 6.95 | 710274 |
| 1724881200 | 6.94 | -0.02 | -0.29 | 6.94 | 6.95 | 6.89 | 332929 |
| 1724794800 | 6.96 | 0.01 | 0.14 | 7.07 | 7.09 | 6.92 | 1044744 |
| 1724708400 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1724449200 | 6.95 | 0.09 | 1.31 | 6.9 | 6.99 | 6.87 | 546863 |
| 1724362800 | 6.86 | 0.03 | 0.44 | 6.83 | 6.88 | 6.8 | 520737 |
| 1724276400 | 6.83 | -0.02 | -0.29 | 6.86 | 6.9 | 6.78 | 511127 |
| 1724190000 | 6.85 | -0.08 | -1.15 | 6.93 | 6.93 | 6.82 | 584829 |
| 1724103600 | 6.93 | -0.03 | -0.43 | 6.95 | 7.08 | 6.92 | 1336193 |
| 1723844400 | 6.96 | -0.16 | -2.25 | 7.05 | 7.15 | 6.93 | 1438058 |
| 1723758000 | 7.12 | 0.16 | 2.30 | 6.99 | 7.19 | 6.99 | 1725152 |
| 1723671600 | 6.96 | 0.06 | 0.87 | 6.92 | 6.98 | 6.91 | 426094 |
| 1723585200 | 6.9 | 0.03 | 0.44 | 6.86 | 6.93 | 6.84 | 502001 |
| 1723498800 | 6.87 | 0.1 | 1.48 | 6.81 | 6.93 | 6.8 | 879191 |
| 1723239600 | 6.77 | 0.04 | 0.59 | 6.73 | 6.78 | 6.64 | 600883 |
| 1723153200 | 6.73 | 0.11 | 1.66 | 6.63 | 6.73 | 6.62 | 240239 |
| 1723066800 | 6.62 | -0.05 | -0.75 | 6.74 | 6.76 | 6.6 | 691791 |
| 1722980400 | 6.67 | 0.07 | 1.06 | 6.35 | 6.7 | 6.35 | 1153340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
