TSX:CJ
Cardinal Energy Ltd. Stock Price (Quote)
$6.88
-0.0200 (-0.290%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.81 | $7.38 | Thursday, 2nd May 2024 CJ.TO stock ended at $6.88. This is 0.290% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.90% from a day low at $6.86 to a day high of $6.99. |
| 90 days | $6.01 | $7.38 | |
| 52 weeks | $5.75 | $7.96 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $6.95 | $6.99 | $6.86 | $6.88 | 445 386 |
| May 01, 2024 | $7.03 | $7.03 | $6.84 | $6.90 | 1 102 265 |
| Apr 30, 2024 | $7.27 | $7.28 | $7.04 | $7.06 | 675 571 |
| Apr 29, 2024 | $7.25 | $7.30 | $7.21 | $7.30 | 476 868 |
| Apr 26, 2024 | $7.28 | $7.38 | $7.27 | $7.36 | 560 135 |
| Apr 25, 2024 | $7.18 | $7.29 | $7.14 | $7.25 | 656 498 |
| Apr 24, 2024 | $7.20 | $7.25 | $7.15 | $7.21 | 395 125 |
| Apr 23, 2024 | $7.02 | $7.23 | $6.98 | $7.21 | 1 088 882 |
| Apr 22, 2024 | $6.89 | $7.04 | $6.81 | $7.02 | 911 049 |
| Apr 19, 2024 | $6.84 | $6.95 | $6.83 | $6.91 | 437 618 |
| Apr 18, 2024 | $6.87 | $6.91 | $6.84 | $6.85 | 270 437 |
| Apr 17, 2024 | $6.87 | $6.98 | $6.83 | $6.88 | 374 774 |
| Apr 16, 2024 | $6.93 | $6.94 | $6.83 | $6.89 | 621 617 |
| Apr 15, 2024 | $7.06 | $7.08 | $6.91 | $6.95 | 917 624 |
| Apr 12, 2024 | $7.15 | $7.24 | $7.02 | $7.06 | 957 797 |
| Apr 11, 2024 | $7.15 | $7.16 | $7.06 | $7.11 | 727 806 |
| Apr 10, 2024 | $7.10 | $7.16 | $7.09 | $7.14 | 637 945 |
| Apr 09, 2024 | $7.08 | $7.14 | $7.06 | $7.10 | 616 571 |
| Apr 08, 2024 | $7.08 | $7.11 | $7.02 | $7.08 | 427 380 |
| Apr 05, 2024 | $7.01 | $7.11 | $7.00 | $7.08 | 881 852 |
| Apr 04, 2024 | $7.00 | $7.02 | $6.90 | $6.97 | 973 150 |
| Apr 03, 2024 | $7.15 | $7.17 | $6.98 | $7.02 | 1 555 393 |
| Apr 02, 2024 | $7.11 | $7.14 | $7.04 | $7.09 | 1 027 975 |
| Apr 01, 2024 | $7.09 | $7.11 | $7.01 | $7.05 | 506 647 |
| Mar 28, 2024 | $7.10 | $7.14 | $7.03 | $7.08 | 738 048 |
