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 | 0.24 | 3.52422907489 | 6.81 | 7.12 | 6.74 | 719305 | 6.98861566 | CS |
| 4 | 0.55 | 8.46153846154 | 6.5 | 7.12 | 6.5 | 473606 | 6.82440236 | CS |
| 12 | -0.2 | -2.75862068966 | 7.25 | 7.3 | 6.45 | 610198 | 6.83610099 | CS |
| 26 | 0.75 | 11.9047619048 | 6.3 | 7.3 | 6.01 | 584678 | 6.80053594 | CS |
| 52 | -0.13 | -1.81058495822 | 7.18 | 7.95 | 5.75 | 649493 | 6.90242194 | CS |
| 156 | 4 | 131.147540984 | 3.05 | 9.96 | 2.79 | 954057 | 6.86177772 | CS |
| 260 | 4.76 | 207.860262009 | 2.29 | 9.96 | 0.3 | 808459 | 5.37397031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 7.05 | 0.12 | 1.73 | 6.95 | 7.07 | 6.89 | 656314 |
| 1721425200 | 6.93 | -0.06 | -0.86 | 6.96 | 7.02 | 6.88 | 719951 |
| 1721338800 | 6.99 | -0.01 | -0.14 | 7 | 7.04 | 6.95 | 625535 |
| 1721252400 | 7 | -0.05 | -0.71 | 7.07 | 7.12 | 6.98 | 728764 |
| 1721166000 | 7.05 | 0.09 | 1.29 | 6.92 | 7.06 | 6.91 | 851098 |
| 1721079600 | 6.96 | 0.17 | 2.50 | 6.81 | 6.99 | 6.74 | 671176 |
| 1720820400 | 6.79 | 0.02 | 0.30 | 6.83 | 6.83 | 6.72 | 248004 |
| 1720734000 | 6.77 | 0.1 | 1.50 | 6.7 | 6.8 | 6.63 | 547369 |
| 1720647600 | 6.67 | 0.07 | 1.06 | 6.61 | 6.68 | 6.57 | 467569 |
| 1720561200 | 6.6 | -0.07 | -1.05 | 6.62 | 6.68 | 6.59 | 398445 |
| 1720474800 | 6.67 | 0 | 0.00 | 6.64 | 6.78 | 6.64 | 253456 |
| 1720215600 | 6.67 | -0.1 | -1.48 | 6.77 | 6.78 | 6.63 | 514002 |
| 1720129200 | 6.77 | 0.05 | 0.74 | 6.73 | 6.77 | 6.73 | 116952 |
| 1720042800 | 6.72 | -0.07 | -1.03 | 6.78 | 6.85 | 6.72 | 423429 |
| 1719956400 | 6.79 | 0.09 | 1.34 | 6.78 | 6.79 | 6.7 | 314688 |
| 1719610800 | 6.7 | -0.09 | -1.33 | 6.77 | 6.79 | 6.66 | 486224 |
| 1719524400 | 6.79 | 0.12 | 1.80 | 6.7 | 6.79 | 6.68 | 377701 |
| 1719438000 | 6.67 | -0.05 | -0.74 | 6.74 | 6.74 | 6.63 | 520422 |
| 1719351600 | 6.72 | -0.04 | -0.59 | 6.74 | 6.76 | 6.71 | 242479 |
| 1719265200 | 6.76 | 0.26 | 4.00 | 6.5 | 6.77 | 6.5 | 491247 |
| 1719006000 | 6.5 | -0.12 | -1.81 | 6.62 | 6.65 | 6.45 | 1050026 |
| 1718919600 | 6.62 | -0.1 | -1.49 | 6.75 | 6.77 | 6.62 | 888070 |
| 1718833200 | 6.72 | 0 | 0.00 | 6.72 | 6.74 | 6.67 | 372151 |
| 1718746800 | 6.72 | 0.06 | 0.90 | 6.68 | 6.79 | 6.66 | 663658 |
| 1718660400 | 6.66 | 0.04 | 0.60 | 6.62 | 6.67 | 6.5599999 | 518277 |
| 1718401200 | 6.62 | -0.02 | -0.30 | 6.63 | 6.68 | 6.58 | 501583 |
| 1718314800 | 6.64 | -0.18 | -2.64 | 6.8 | 6.8 | 6.61 | 1111281 |
| 1718228400 | 6.82 | -0.01 | -0.15 | 6.9 | 6.92 | 6.8 | 510366 |
| 1718142000 | 6.83 | -0.04 | -0.58 | 6.85 | 6.86 | 6.8 | 275414 |
| 1718055600 | 6.87 | 0.14 | 2.08 | 6.76 | 6.9 | 6.75 | 457885 |
| 1717796400 | 6.73 | -0.04 | -0.59 | 6.77 | 6.8 | 6.72 | 481205 |
| 1717710000 | 6.77 | 0.11 | 1.65 | 6.69 | 6.77 | 6.67 | 345486 |
| 1717623600 | 6.66 | 0.05 | 0.76 | 6.65 | 6.69 | 6.63 | 348012 |
| 1717537200 | 6.61 | -0.09 | -1.34 | 6.66 | 6.68 | 6.5599999 | 906931 |
| 1717450800 | 6.7 | -0.35 | -4.96 | 7.05 | 7.05 | 6.68 | 2040498 |
| 1717191600 | 7.05 | 0.04 | 0.57 | 6.98 | 7.07 | 6.93 | 1184144 |
| 1717105200 | 7.01 | -0.05 | -0.71 | 7.04 | 7.1 | 6.99 | 952308 |
| 1717018800 | 7.06 | -0.01 | -0.14 | 7.08 | 7.1 | 6.99 | 668587 |
| 1716932400 | 7.07 | 0.21 | 3.06 | 6.9 | 7.11 | 6.87 | 1298802 |
| 1716846000 | 6.86 | 0.06 | 0.88 | 6.88 | 6.9 | 6.82 | 304905 |
| 1716586800 | 6.8 | 0.04 | 0.59 | 6.78 | 6.82 | 6.77 | 350960 |
| 1716500400 | 6.76 | -0.06 | -0.88 | 6.85 | 6.88 | 6.74 | 759478 |
| 1716414000 | 6.82 | -0.13 | -1.87 | 6.91 | 6.95 | 6.78 | 1109201 |
| 1716327600 | 6.95 | -0.02 | -0.29 | 6.91 | 6.98 | 6.91 | 249292 |
| 1715982000 | 6.97 | 0.08 | 1.16 | 6.94 | 6.97 | 6.91 | 466767 |
| 1715895600 | 6.89 | 0.04 | 0.58 | 6.86 | 6.91 | 6.85 | 520130 |
| 1715809200 | 6.85 | -0.03 | -0.44 | 6.85 | 6.86 | 6.76 | 805378 |
| 1715722800 | 6.88 | -0.03 | -0.43 | 6.89 | 6.92 | 6.82 | 756547 |
| 1715636400 | 6.91 | 0 | 0.00 | 6.94 | 6.96 | 6.86 | 524110 |
| 1715377200 | 6.91 | -0.14 | -1.99 | 6.98 | 7.02 | 6.85 | 1019534 |
| 1715290800 | 7.05 | 0.09 | 1.29 | 7 | 7.07 | 6.98 | 464975 |
| 1715204400 | 6.96 | 0.02 | 0.29 | 6.9 | 6.98 | 6.87 | 422386 |
| 1715118000 | 6.94 | -0.03 | -0.43 | 6.96 | 6.99 | 6.93 | 284658 |
| 1715031600 | 6.97 | 0.11 | 1.60 | 6.9 | 7.02 | 6.9 | 562293 |
| 1714772400 | 6.86 | -0.02 | -0.29 | 6.92 | 6.93 | 6.82 | 516786 |
| 1714686000 | 6.88 | -0.02 | -0.29 | 6.95 | 6.99 | 6.86 | 445386 |
| 1714599600 | 6.9 | -0.16 | -2.27 | 7.03 | 7.03 | 6.84 | 1103054 |
| 1714513200 | 7.06 | -0.24 | -3.29 | 7.27 | 7.28 | 7.04 | 675571 |
| 1714426800 | 7.3 | 0.05 | 0.69 | 7.25 | 7.3 | 7.21 | 476868 |
| 1714167600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1714081200 | 7.25 | 0.04 | 0.55 | 7.18 | 7.29 | 7.14 | 656711 |
| 1713994800 | 7.21 | 0 | 0.00 | 7.2 | 7.25 | 7.15 | 395125 |
| 1713908400 | 7.21 | 0.19 | 2.71 | 7.02 | 7.23 | 6.98 | 1088882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
