Dark

CJ
CARDINAL ENERGY LTD
stock TSE

Inactive

Aug 2, 2024

6.60CAD-1.345%(-0.09)1,380,957

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.6900	6.6900	6.4200	6.6000	-1.345%	1,380,957	0.000%
2024-08-01	6.8500	6.8600	6.6200	6.6900	-2.620%	1,379,105	-1.345%
2024-07-31	6.9800	7.0000	6.8700	6.8700	-1.293%	1,154,313	-3.930%
2024-07-30	6.9700	6.9900	6.9100	6.9600	-0.429%	602,255	-5.172%
2024-07-29	7.0200	7.0500	6.9200	6.9900	-0.285%	817,091	-5.579%
2024-07-26	6.9900	7.0200	6.8500	7.0100	+0.574%	944,667	-5.849%
2024-07-25	6.9300	6.9800	6.8300	6.9700	+0.432%	751,476	-5.308%
2024-07-24	7.0000	7.0500	6.9200	6.9400	-0.573%	663,550	-4.899%
2024-07-23	7.0100	7.0200	6.9200	6.9800	-0.993%	478,013	-5.444%
2024-07-22	6.9500	7.0700	6.8900	7.0500	+1.732%	707,953	-6.383%
2024-07-19	6.9600	7.0300	6.8800	6.9300	-0.858%	719,951	-4.762%
2024-07-18	7.0000	7.0400	6.9500	6.9900	-0.143%	625,535	-5.579%
2024-07-17	7.0700	7.1200	6.9700	7.0000	-0.709%	728,764	-5.714%
2024-07-16	6.9200	7.0600	6.9100	7.0500	+1.293%	851,098	-6.383%
2024-07-15	6.8100	6.9900	6.7400	6.9600	+2.504%	671,176	-5.172%
2024-07-12	6.8300	6.8300	6.7200	6.7900	+0.295%	248,004	-2.798%
2024-07-11	6.7000	6.8000	6.6300	6.7700	+1.499%	547,369	-2.511%
2024-07-10	6.6100	6.6800	6.5700	6.6700	+1.061%	467,569	-1.049%
2024-07-09	6.6200	6.6800	6.5900	6.6000	-1.049%	398,445	0.000%
2024-07-08	6.6400	6.7800	6.6400	6.6700	0.000%	253,456	-1.049%
2024-07-05	6.7700	6.7800	6.6300	6.6700	-1.477%	514,002	-1.049%
2024-07-04	6.7300	6.7700	6.7300	6.7700	+0.744%	116,952	-2.511%
2024-07-03	6.7800	6.8500	6.7200	6.7200	-1.031%	423,429	-1.786%
2024-07-02	6.7800	6.7900	6.7000	6.7900	+1.343%	314,688	-2.798%
2024-06-28	6.7700	6.7900	6.6600	6.7000	-1.325%	486,224	-1.493%
2024-06-27	6.7000	6.7900	6.6800	6.7900	+1.799%	377,701	-2.798%
2024-06-26	6.7400	6.7400	6.6300	6.6700	-0.744%	520,422	-1.049%
2024-06-25	6.7400	6.7600	6.7100	6.7200	-0.592%	242,479	-1.786%
2024-06-24	6.5000	6.7700	6.5000	6.7600	+4.000%	491,247	-2.367%
2024-06-21	6.6200	6.6600	6.4500	6.5000	-1.813%	1,050,026	+1.538%
2024-06-20	6.7500	6.7700	6.6200	6.6200	-1.488%	888,070	-0.302%
2024-06-19	6.7200	6.7400	6.6700	6.7200	0.000%	372,151	-1.786%
2024-06-18	6.6800	6.7900	6.6600	6.7200	+0.901%	663,658	-1.786%
2024-06-17	6.6200	6.6700	6.5600	6.6600	+0.604%	518,277	-0.901%
2024-06-14	6.6300	6.6800	6.5800	6.6200	-0.301%	501,583	-0.302%
2024-06-13	6.8000	6.8000	6.6100	6.6400	-2.639%	1,111,281	-0.602%
2024-06-12	6.9000	6.9200	6.8000	6.8200	-0.146%	510,366	-3.226%
2024-06-11	6.8500	6.8600	6.7900	6.8300	-0.582%	275,414	-3.367%
2024-06-10	6.7600	6.9000	6.7500	6.8700	+2.080%	457,885	-3.930%
2024-06-07	6.7700	6.8000	6.7200	6.7300	-0.591%	481,205	-1.932%
2024-06-06	6.6900	6.7700	6.6700	6.7700	+1.652%	345,486	-2.511%
2024-06-05	6.6500	6.6900	6.6200	6.6600	+0.756%	348,012	-0.901%
2024-06-04	6.6600	6.6800	6.5600	6.6100	-1.343%	906,931	-0.151%
2024-06-03	7.0500	7.0500	6.6800	6.7000	-4.965%	2,040,498	-1.493%
2024-05-31	6.9800	7.0700	6.9300	7.0500	+0.571%	1,184,144	-6.383%
2024-05-30	7.0400	7.1000	6.9900	7.0100	-0.708%	952,308	-5.849%
2024-05-29	7.0800	7.1000	6.9900	7.0600	-0.141%	668,587	-6.516%
2024-05-28	6.9000	7.1100	6.8700	7.0700	+3.061%	1,298,802	-6.648%
2024-05-27	6.8800	6.9000	6.8200	6.8600	+0.882%	304,905	-3.790%
2024-05-24	6.7800	6.8200	6.7700	6.8000	+0.592%	350,960	-2.941%
2024-05-23	6.8500	6.8800	6.7400	6.7600	-0.880%	759,478	-2.367%
2024-05-22	6.9100	6.9500	6.7800	6.8200	-1.871%	1,109,201	-3.226%
2024-05-21	6.9100	6.9900	6.9100	6.9500	-0.287%	249,292	-5.036%
2024-05-17	6.9400	6.9700	6.9100	6.9700	+1.161%	466,767	-5.308%
2024-05-16	6.8600	6.9100	6.8500	6.8900	+0.584%	520,130	-4.209%
2024-05-15	6.8500	6.8600	6.7600	6.8500	-0.436%	805,378	-3.650%
2024-05-14	6.8900	6.9200	6.8200	6.8800	-0.434%	756,547	-4.070%
2024-05-13	6.9400	6.9600	6.8600	6.9100	0.000%	524,110	-4.486%
2024-05-10	6.9800	7.0200	6.8500	6.9100	-1.986%	1,019,534	-4.486%
2024-05-09	7.0000	7.0700	6.9800	7.0500	+1.293%	464,975	-6.383%
2024-05-08	6.9000	6.9800	6.8700	6.9600	+0.288%	422,386	-5.172%
2024-05-07	6.9600	6.9900	6.9300	6.9400	-0.430%	284,658	-4.899%
2024-05-06	6.9000	7.0200	6.9000	6.9700	+1.308%	562,293	-5.308%
2024-05-02	6.9500	6.9900	6.8600	6.8800	-0.290%	445,386	-4.070%
2024-05-01	7.0300	7.0300	6.8400	6.9000	-2.266%	1,103,054	-4.348%
2024-04-30	7.2700	7.2800	7.0400	7.0600	-3.288%	675,571	-6.516%
2024-04-29	7.2500	7.3000	7.2100	7.3000	-0.815%	476,868	-9.589%
2024-04-26	7.2800	7.3800	7.2700	7.3600	+2.080%	560,507	-10.326%
2024-04-24	7.2000	7.2500	7.1500	7.2100	0.000%	395,125	-8.460%
2024-04-23	7.0200	7.2300	6.9800	7.2100	+2.707%	1,088,882	-8.460%
2024-04-22	6.8900	7.0400	6.8100	7.0200	+1.592%	911,049	-5.983%
2024-04-19	6.8400	6.9500	6.8300	6.9100	+0.876%	437,868	-4.486%
2024-04-18	6.8700	6.9100	6.8300	6.8500	-0.581%	270,437	-3.650%
2024-04-16	6.9300	6.9400	6.8300	6.8900	-0.863%	622,121	-4.209%
2024-04-15	7.0600	7.0800	6.9100	6.9500	-1.558%	918,291	-5.036%
2024-04-12	7.1500	7.2400	7.0200	7.0600	-0.703%	957,797	-6.516%
2024-04-11	7.1500	7.1600	7.0600	7.1100	-0.420%	727,806	-7.173%
2024-04-10	7.1000	7.1600	7.0900	7.1400	+0.847%	638,412	-7.563%
2024-04-08	7.0800	7.1100	7.0200	7.0800	0.000%	427,701	-6.780%
2024-04-05	7.0100	7.1100	7.0000	7.0800	+1.578%	882,275	-6.780%
2024-04-04	7.0000	7.0200	6.9000	6.9700	-0.712%	973,150	-5.308%
2024-04-03	7.1500	7.1700	6.9800	7.0200	-0.987%	1,556,067	-5.983%
2024-04-02	7.1100	7.1400	7.0400	7.0900	+0.567%	1,028,075	-6.911%
2024-04-01	7.0900	7.1100	7.0100	7.0500	-0.424%	506,914	-6.383%
2024-03-28	7.1000	7.1400	7.0300	7.0800	0.000%	738,048	-6.780%
2024-03-27	7.0000	7.0900	6.9650	7.0800	0.000%	335,289	-6.780%
2024-03-26	7.1000	7.1200	7.0500	7.0800	+0.283%	320,681	-6.780%
2024-03-25	6.9900	7.0900	6.9400	7.0600	+1.729%	668,686	-6.516%
2024-03-22	6.9400	6.9700	6.8800	6.9400	0.000%	322,072	-4.899%
2024-03-21	6.9700	6.9900	6.9100	6.9400	+0.289%	508,127	-4.899%
2024-03-20	6.8800	6.9400	6.8600	6.9200	+0.145%	471,835	-4.624%
2024-03-19	6.8300	6.9700	6.8300	6.9100	+1.171%	692,149	-4.486%
2024-03-18	6.7800	6.8500	6.7200	6.8300	+1.185%	561,730	-3.367%
2024-03-15	6.7500	6.8800	6.7200	6.7500	-0.295%	586,534	-2.222%
2024-03-14	6.7400	6.7800	6.6900	6.7700	+1.499%	372,691	-2.511%
2024-03-13	6.6700	6.7600	6.6700	6.6700	+0.908%	329,422	-1.049%
2024-03-12	6.6000	6.6200	6.5800	6.6100	-0.302%	167,021	-0.151%
2024-03-11	6.6500	6.6600	6.5700	6.6300	-1.486%	303,764	-0.452%
2024-03-07	6.7600	6.7700	6.7000	6.7300	-0.296%	361,109	-1.932%
2024-03-06	6.7800	6.7900	6.7100	6.7500	+1.351%	356,051	-2.222%
2024-03-04	6.7700	6.7700	6.6600	6.6600	-1.040%	544,943	-0.901%
2024-03-01	6.6500	6.8300	6.6500	6.7300	+1.662%	418,315	-1.932%
2024-02-29	6.7500	6.7600	6.5900	6.6200	-1.488%	1,210,166	-0.302%
2024-02-28	6.8200	6.8400	6.7100	6.7200	-2.183%	494,238	-1.786%
2024-02-27	6.8300	6.9100	6.8100	6.8700	+1.178%	816,417	-3.930%
2024-02-26	6.7000	6.8100	6.6800	6.7900	+1.647%	477,812	-2.798%
2024-02-23	6.6900	6.7000	6.5900	6.6800	-0.743%	544,277	-1.198%
2024-02-22	6.6400	6.7300	6.5800	6.7300	+0.900%	438,481	-1.932%
2024-02-21	6.4800	6.6700	6.4800	6.6700	+2.773%	780,983	-1.049%
2024-02-20	6.5500	6.5800	6.4400	6.4900	-0.613%	429,213	+1.695%
2024-02-16	6.5400	6.5400	6.4700	6.5300	+0.616%	372,403	+1.072%
2024-02-15	6.3300	6.5250	6.3200	6.4900	+2.690%	844,300	+1.695%
2024-02-14	6.3400	6.4400	6.2900	6.3200	0.000%	303,283	+4.430%
2024-02-13	6.3800	6.4200	6.2800	6.3200	-0.472%	461,739	+4.430%
2024-02-12	6.2600	6.3800	6.2600	6.3500	+1.600%	506,231	+3.937%
2024-02-09	6.2400	6.2800	6.1900	6.2500	+0.644%	471,920	+5.600%
2024-02-08	6.1100	6.2500	6.1100	6.2100	+1.637%	330,312	+6.280%
2024-02-07	6.1000	6.1100	6.0400	6.1100	+0.659%	470,661	+8.020%
2024-02-06	6.0700	6.1700	6.0300	6.0700	+0.165%	453,624	+8.731%
2024-02-05	6.1500	6.1600	6.0100	6.0600	-1.942%	651,492	+8.911%
2024-02-02	6.2500	6.2700	6.1500	6.1800	-1.592%	591,174	+6.796%
2024-02-01	6.3800	6.4100	6.2450	6.2800	-1.413%	590,832	+5.096%
2024-01-31	6.4300	6.4300	6.3300	6.3700	-1.240%	345,441	+3.611%
2024-01-30	6.3300	6.4700	6.3300	6.4500	+0.155%	408,287	+2.326%
2024-01-29	6.4500	6.4600	6.3600	6.4400	-0.155%	685,898	+2.484%
2024-01-26	6.5000	6.5100	6.3800	6.4500	-0.309%	510,666	+2.326%
2024-01-25	6.4300	6.4800	6.3700	6.4700	+1.094%	567,340	+2.009%
2024-01-24	6.3600	6.4000	6.3050	6.4000	+1.426%	457,648	+3.125%
2024-01-23	6.2700	6.3400	6.2650	6.3100	+0.318%	430,852	+4.596%
2024-01-22	6.3000	6.3000	6.2000	6.2900	0.000%	387,082	+4.928%
2024-01-19	6.2900	6.3550	6.2200	6.2900	-0.159%	485,373	+4.928%
2024-01-18	6.4000	6.4000	6.2700	6.3000	-1.563%	602,790	+4.762%
2024-01-17	6.3800	6.4200	6.3300	6.4000	-0.775%	499,779	+3.125%
2024-01-16	6.4900	6.4900	6.4000	6.4500	-0.616%	527,965	+2.326%
2024-01-15	6.4000	6.5200	6.3800	6.4900	+1.248%	394,920	+1.695%
2024-01-12	6.4500	6.4600	6.3800	6.4100	+1.104%	601,745	+2.964%
2024-01-11	6.3400	6.3700	6.2950	6.3400	+0.635%	432,718	+4.101%
2024-01-10	6.4100	6.4100	6.2800	6.3000	-0.474%	589,410	+4.762%
2024-01-09	6.3500	6.3600	6.2600	6.3300	+0.476%	403,113	+4.265%
2024-01-08	6.2200	6.3000	6.1500	6.3000	-1.099%	650,170	+4.762%
2024-01-05	6.3500	6.3700	6.2900	6.3700	+1.272%	475,237	+3.611%
2024-01-04	6.4300	6.4300	6.2600	6.2900	-1.256%	492,701	+4.928%
2024-01-03	6.2500	6.4100	6.2300	6.3700	+1.433%	580,629	+3.611%
2024-01-02	6.3500	6.3750	6.2500	6.2800	0.000%	690,600	+5.096%
2023-12-29	6.2900	6.3100	6.2300	6.2800	-0.317%	308,607	+5.096%
2023-12-28	6.4300	6.4300	6.2900	6.3000	-2.778%	462,006	+4.762%
2023-12-27	6.4800	6.5500	6.4500	6.4800	+0.935%	872,387	+1.852%
2023-12-22	6.3400	6.4200	6.3400	6.4200	+1.743%	440,890	+2.804%
2023-12-21	6.2700	6.3500	6.2700	6.3100	+0.638%	530,199	+4.596%
2023-12-20	6.3200	6.3600	6.2500	6.2700	0.000%	769,555	+5.263%
2023-12-19	6.2000	6.2800	6.1000	6.2700	+1.129%	1,015,804	+5.263%
2023-12-18	6.2400	6.2900	6.1550	6.2000	+1.142%	742,970	+6.452%
2023-12-15	6.2200	6.2200	6.0550	6.1300	-0.487%	616,017	+7.667%
2023-12-14	6.1000	6.2150	6.0700	6.1600	+3.704%	812,087	+7.143%
2023-12-13	5.7900	5.9500	5.7650	5.9400	+2.414%	716,062	+11.111%
2023-12-12	6.0400	6.0900	5.7500	5.8000	-7.790%	1,810,467	+13.793%
2023-12-08	6.2500	6.3250	6.2200	6.2900	+2.110%	428,262	+4.928%
2023-12-07	6.2800	6.2800	6.1500	6.1600	-0.965%	801,043	+7.143%
2023-12-06	6.2800	6.3500	6.1900	6.2200	-2.047%	1,054,173	+6.109%
2023-12-05	6.4600	6.5400	6.3500	6.3500	-2.006%	764,215	+3.937%
2023-12-04	6.6700	6.6900	6.4100	6.4800	-3.715%	1,705,653	+1.852%
2023-12-01	6.7500	6.8300	6.6700	6.7300	-0.148%	590,220	-1.932%
2023-11-30	6.8700	6.9250	6.6850	6.7400	-1.318%	1,347,539	-2.077%
2023-11-29	6.9000	6.9200	6.7600	6.8300	-0.727%	484,864	-3.367%
2023-11-28	6.7900	6.9200	6.7400	6.8800	+1.325%	675,302	-4.070%
2023-11-27	6.8200	6.8600	6.7400	6.7900	-0.731%	530,032	-2.798%
2023-11-24	6.7800	6.8800	6.7800	6.8400	+0.146%	306,226	-3.509%
2023-11-23	6.7600	6.8300	6.7100	6.8300	+0.886%	421,017	-3.367%
2023-11-22	6.7400	6.8100	6.6600	6.7700	-1.023%	670,654	-2.511%
2023-11-21	6.9000	6.9000	6.7700	6.8400	-1.013%	425,668	-3.509%
2023-11-20	6.9500	6.9850	6.8800	6.9100	+0.436%	553,979	-4.486%
2023-11-17	6.7900	6.9500	6.7800	6.8800	+2.687%	608,472	-4.070%
2023-11-16	6.8400	6.8500	6.5900	6.7000	-2.616%	1,421,300	-1.493%
2023-11-15	7.0100	7.0450	6.8600	6.8800	-2.273%	741,772	-4.070%
2023-11-14	7.0200	7.0900	6.9600	7.0400	+1.004%	627,193	-6.250%
2023-11-13	7.0100	7.0900	6.9700	6.9700	-0.143%	316,902	-5.308%
2023-11-10	6.9100	7.0000	6.8400	6.9800	+2.047%	694,703	-5.444%
2023-11-09	6.8400	6.9600	6.8000	6.8400	+1.034%	594,307	-3.509%
2023-11-08	6.9900	6.9900	6.7000	6.7700	-2.869%	1,332,689	-2.511%
2023-11-07	7.3000	7.3500	6.9300	6.9700	-4.521%	2,403,949	-5.308%
2023-11-06	7.4800	7.4800	7.2800	7.3000	-1.750%	693,311	-9.589%
2023-11-03	7.5100	7.5300	7.3800	7.4300	-1.589%	632,654	-11.171%
2023-11-02	7.4500	7.5600	7.3500	7.5500	+1.615%	982,913	-12.583%
2023-11-01	7.5200	7.5200	7.3900	7.4300	+0.135%	489,695	-11.171%
2023-10-31	7.4300	7.5300	7.3800	7.4200	0.000%	766,602	-11.051%
2023-10-30	7.5100	7.6300	7.3550	7.4200	-2.880%	611,069	-11.051%
2023-10-27	7.6700	7.7050	7.5400	7.6400	+0.394%	571,411	-13.613%
2023-10-26	7.5000	7.6300	7.4100	7.6100	+0.132%	502,196	-13.272%
2023-10-25	7.6500	7.6800	7.4100	7.6000	-1.170%	1,590,470	-13.158%
2023-10-24	7.7700	7.7950	7.6350	7.6900	-0.646%	549,311	-14.174%
2023-10-23	7.7500	7.8400	7.7000	7.7400	-1.023%	460,159	-14.729%
2023-10-20	7.9200	7.9300	7.7700	7.8200	-0.635%	697,726	-15.601%
2023-10-19	7.7000	7.9550	7.6800	7.8700	+1.027%	822,783	-16.137%
2023-10-18	7.8000	7.8900	7.7700	7.7900	+0.776%	991,932	-15.276%
2023-10-17	7.5100	7.7900	7.5100	7.7300	+3.067%	1,879,419	-14.618%
2023-10-16	7.5300	7.5700	7.4400	7.5000	-0.133%	681,819	-12.000%
2023-10-13	7.5000	7.5400	7.4200	7.5100	+1.486%	637,071	-12.117%
2023-10-12	7.4200	7.4350	7.3000	7.4000	+0.407%	575,519	-10.811%
2023-10-11	7.3500	7.4700	7.3050	7.3700	-0.674%	419,260	-10.448%
2023-10-10	7.4500	7.4700	7.3100	7.4200	+3.199%	541,083	-11.051%
2023-10-06	7.0900	7.2400	6.9600	7.1900	+1.841%	543,035	-8.206%
2023-10-05	6.9800	7.1300	6.9800	7.0600	+0.284%	652,522	-6.516%
2023-10-04	7.0400	7.1100	6.9000	7.0400	-1.124%	942,586	-6.250%
2023-10-03	7.0700	7.1300	6.9900	7.1200	+0.423%	580,605	-7.303%
2023-10-02	7.3900	7.4000	7.0700	7.0900	-4.189%	881,548	-6.911%
2023-09-29	7.5600	7.5600	7.3850	7.4000	-1.726%	759,656	-10.811%
2023-09-28	7.5400	7.5600	7.3600	7.5300	-0.921%	1,030,345	-12.351%
2023-09-27	7.4900	7.6500	7.4200	7.6000	+3.542%	1,046,059	-13.158%
2023-09-26	7.3700	7.5200	7.3100	7.3400	-0.811%	1,092,010	-10.082%
2023-09-25	7.2400	7.4500	7.2400	7.4000	+1.788%	563,682	-10.811%
2023-09-22	7.2400	7.2800	7.1800	7.2700	+1.113%	461,627	-9.216%
2023-09-21	7.3000	7.3300	7.1600	7.1900	-1.236%	506,893	-8.206%
2023-09-20	7.3300	7.3800	7.2600	7.2800	-1.221%	558,970	-9.341%
2023-09-19	7.5300	7.5300	7.2900	7.3700	-1.471%	694,468	-10.448%
2023-09-18	7.5800	7.5900	7.4300	7.4800	-0.532%	857,072	-11.765%
2023-09-15	7.5300	7.5600	7.4800	7.5200	-0.661%	631,160	-12.234%
2023-09-14	7.5100	7.5700	7.4700	7.5700	+2.159%	537,035	-12.814%
2023-09-13	7.5200	7.5700	7.3700	7.4100	-1.068%	523,460	-10.931%
2023-09-12	7.2800	7.5500	7.2700	7.4900	+3.883%	1,288,813	-11.883%
2023-09-11	7.3600	7.3900	7.2100	7.2100	-1.771%	568,789	-8.460%
2023-09-08	7.3200	7.4000	7.3000	7.3400	+0.548%	477,960	-10.082%
2023-09-07	7.3500	7.4200	7.2800	7.3000	-1.351%	381,397	-9.589%
2023-09-06	7.4200	7.4750	7.3600	7.4000	-0.270%	465,185	-10.811%
2023-09-05	7.4500	7.5500	7.3800	7.4200	+0.406%	744,231	-11.051%
2023-09-01	7.2900	7.4500	7.2900	7.3900	+2.355%	1,134,004	-10.690%
2023-08-31	7.1800	7.2750	7.1600	7.2200	+1.404%	1,006,714	-8.587%
2023-08-30	7.1800	7.1900	7.1100	7.1200	-0.974%	876,436	-7.303%
2023-08-29	7.1100	7.2100	7.0700	7.1900	+1.125%	773,944	-8.206%
2023-08-28	7.0300	7.1300	7.0300	7.1100	+1.717%	586,131	-7.173%
2023-08-25	6.9200	7.0200	6.8800	6.9900	+2.343%	886,283	-5.579%
2023-08-24	6.9200	6.9650	6.8300	6.8300	-2.149%	779,394	-3.367%
2023-08-23	6.9800	7.0450	6.8600	6.9800	-1.133%	936,933	-5.444%
2023-08-22	7.0700	7.1050	7.0400	7.0600	0.000%	223,019	-6.516%
2023-08-21	7.1500	7.2200	7.0500	7.0600	-0.843%	590,251	-6.516%
2023-08-18	7.0800	7.1450	7.0400	7.1200	-0.140%	470,308	-7.303%
2023-08-17	7.0700	7.1800	7.0700	7.1300	+1.567%	617,590	-7.433%
2023-08-16	7.0500	7.1600	7.0200	7.0200	-0.567%	486,145	-5.983%
2023-08-15	7.0900	7.1400	7.0200	7.0600	-1.120%	714,875	-6.516%
2023-08-14	7.1400	7.1600	7.0700	7.1400	-0.418%	378,142	-7.563%
2023-08-11	7.1500	7.2550	7.1350	7.1700	+0.140%	598,786	-7.950%
2023-08-10	7.2200	7.2500	7.1350	7.1600	-1.105%	520,887	-7.821%
2023-08-09	7.2500	7.3100	7.2150	7.2400	+0.556%	902,664	-8.840%
2023-08-08	7.1000	7.2450	7.0400	7.2000	+0.559%	878,006	-8.333%
2023-08-04	7.1800	7.2700	7.1400	7.1600	0.000%	810,149	-7.821%
2023-08-03	7.1200	7.2100	7.0700	7.1600	+0.562%	447,724	-7.821%
2023-08-02	7.1600	7.1600	7.0200	7.1200	-0.697%	411,492	-7.303%
2023-08-01	7.1200	7.2100	7.0000	7.1700	-0.139%	591,385	-7.950%
2023-07-31	7.2400	7.3100	7.1650	7.1800	+0.420%	680,820	-8.078%
2023-07-27	7.2400	7.2800	7.1200	7.1500	-0.694%	1,090,539	-7.692%
2023-07-26	7.2000	7.2350	7.1600	7.2000	-0.139%	453,385	-8.333%
2023-07-25	7.2000	7.2500	7.1500	7.2100	+0.278%	459,507	-8.460%
2023-07-24	7.1800	7.2700	7.1500	7.1900	+0.700%	616,972	-8.206%
2023-07-21	7.1100	7.1600	7.0600	7.1400	+0.705%	316,344	-7.563%
2023-07-20	7.1200	7.1400	7.0100	7.0900	+0.283%	333,204	-6.911%
2023-07-19	7.0900	7.1700	7.0400	7.0700	+0.142%	487,357	-6.648%
2023-07-18	6.8000	7.0600	6.8000	7.0600	+3.671%	729,175	-6.516%
2023-07-17	6.8900	6.8900	6.8000	6.8100	-1.732%	493,530	-3.084%
2023-07-14	7.0200	7.0350	6.8500	6.9300	-1.702%	696,717	-4.762%
2023-07-13	6.9900	7.0500	6.9300	7.0500	+0.858%	711,725	-6.383%
2023-07-12	7.0000	7.0100	6.9150	6.9900	+0.576%	688,243	-5.579%
2023-07-11	6.8900	6.9600	6.8300	6.9500	+2.056%	531,900	-5.036%
2023-07-10	6.8000	6.8700	6.7500	6.8100	-0.147%	602,066	-3.084%
2023-07-07	6.5600	6.9000	6.5500	6.8200	+3.490%	897,556	-3.226%
2023-07-06	6.6200	6.6600	6.5100	6.5900	-1.199%	509,157	+0.152%
2023-07-05	6.7400	6.7500	6.6700	6.6700	-0.596%	245,415	-1.049%
2023-07-04	6.6000	6.7700	6.6000	6.7100	+1.976%	326,020	-1.639%
2023-06-30	6.5800	6.6100	6.5100	6.5800	+0.612%	304,372	+0.304%
2023-06-29	6.4800	6.5700	6.4300	6.5400	+0.461%	299,304	+0.917%
2023-06-28	6.4500	6.5350	6.3700	6.5100	+1.244%	405,435	+1.382%
2023-06-27	6.5000	6.5000	6.3800	6.4300	-0.924%	446,437	+2.644%
2023-06-26	6.2900	6.5200	6.2900	6.4900	+3.344%	632,209	+1.695%
2023-06-23	6.3200	6.3650	6.2500	6.2800	-2.636%	1,420,787	+5.096%
2023-06-22	6.5100	6.5100	6.3600	6.4500	-2.568%	974,343	+2.326%
2023-06-21	6.5700	6.6900	6.5700	6.6200	+0.455%	396,069	-0.302%
2023-06-20	6.7000	6.7100	6.5200	6.5900	-2.080%	632,942	+0.152%
2023-06-19	6.8400	6.8400	6.7300	6.7300	-1.608%	255,511	-1.932%
2023-06-16	6.8500	6.8600	6.7600	6.8400	+0.293%	423,832	-3.509%
2023-06-15	6.8000	6.8800	6.7500	6.8200	+0.739%	396,265	-3.226%
2023-06-14	6.9600	6.9700	6.7150	6.7700	-2.026%	620,417	-2.511%
2023-06-13	6.8500	7.0400	6.8200	6.9100	+2.675%	618,881	-4.486%
2023-06-12	6.8700	6.9000	6.7300	6.7300	-3.582%	702,563	-1.932%
2023-06-09	6.9700	7.0500	6.9050	6.9800	+0.432%	518,083	-5.444%
2023-06-08	7.0600	7.1000	6.8300	6.9500	-1.697%	1,015,068	-5.036%
2023-06-07	7.0000	7.1100	6.9600	7.0700	+1.727%	940,026	-6.648%
2023-06-06	7.0000	7.0500	6.9200	6.9500	-0.856%	689,131	-5.036%
2023-06-05	7.2000	7.2500	7.0100	7.0100	-0.708%	514,687	-5.849%
2023-06-02	7.0000	7.1100	6.9850	7.0600	+2.616%	609,679	-6.516%
2023-06-01	6.8300	7.0000	6.7800	6.8800	+0.732%	879,562	-4.070%
2023-05-31	6.7900	6.8700	6.7400	6.8300	-1.727%	734,601	-3.367%
2023-05-30	7.0600	7.0600	6.8500	6.9500	-3.873%	557,272	-5.036%
2023-05-29	7.1100	7.2300	7.0900	7.2300	+1.831%	375,185	-8.714%
2023-05-26	7.0600	7.1700	6.9800	7.1000	+0.996%	667,665	-7.042%
2023-05-25	7.1200	7.1550	6.9900	7.0300	-2.632%	681,827	-6.117%
2023-05-24	7.3200	7.3400	7.1800	7.2200	-0.276%	604,122	-8.587%
2023-05-23	6.9000	7.2450	6.8900	7.2400	+4.928%	1,070,839	-8.840%
2023-05-19	6.6900	6.9250	6.6700	6.9000	+3.759%	961,838	-4.348%
2023-05-18	6.5400	6.6500	6.4600	6.6500	+1.372%	470,547	-0.752%
2023-05-17	6.4900	6.5600	6.3800	6.5600	+2.340%	871,192	+0.610%
2023-05-16	6.5400	6.6000	6.3600	6.4100	-2.137%	1,044,676	+2.964%
2023-05-15	6.4800	6.6300	6.4800	6.5500	+1.550%	627,401	+0.763%
2023-05-12	6.6000	6.7200	6.3900	6.4500	-2.715%	1,191,529	+2.326%
2023-05-11	6.6700	6.7300	6.5450	6.6300	-1.486%	678,480	-0.452%
2023-05-10	6.8700	6.8700	6.6700	6.7300	-1.608%	392,233	-1.932%
2023-05-09	6.7700	6.8400	6.7400	6.8400	+0.146%	428,069	-3.509%
2023-05-08	6.9800	6.9900	6.7700	6.8300	0.000%	579,917	-3.367%
2023-05-05	6.7800	6.8800	6.7200	6.8300	+3.799%	709,280	-3.367%
2023-05-04	6.6400	6.6500	6.4700	6.5800	-0.604%	682,299	+0.304%
2023-05-03	6.7000	6.7300	6.6100	6.6200	-2.933%	932,473	-0.302%
2023-05-02	7.1800	7.1800	6.7700	6.8200	-5.671%	1,674,176	-3.226%
2023-05-01	7.2000	7.3200	7.1700	7.2300	-0.959%	424,824	-8.714%
2023-04-28	7.1800	7.3300	7.1200	7.3000	+1.671%	479,279	-9.589%
2023-04-27	7.2500	7.3200	7.1250	7.1800	-1.644%	534,946	-8.078%
2023-04-26	7.2800	7.3700	7.2100	7.3000	-0.409%	691,943	-9.589%
2023-04-25	7.4500	7.4600	7.2900	7.3300	-2.397%	706,947	-9.959%
2023-04-24	7.4200	7.5200	7.3900	7.5100	+1.077%	473,174	-12.117%
2023-04-21	7.4600	7.4800	7.3300	7.4300	+0.270%	954,185	-11.171%
2023-04-20	7.4200	7.4800	7.3200	7.4100	-1.463%	765,895	-10.931%
2023-04-19	7.4500	7.5500	7.3800	7.5200	-0.792%	600,522	-12.234%
2023-04-18	7.6200	7.6500	7.5400	7.5800	-0.263%	351,954	-12.929%
2023-04-17	7.7100	7.7100	7.5900	7.6000	-1.170%	531,294	-13.158%
2023-04-14	7.7000	7.8600	7.6900	7.6900	-0.259%	969,550	-14.174%
2023-04-13	7.5600	7.7550	7.4650	7.7100	+1.984%	1,112,966	-14.397%
2023-04-12	7.5500	7.6700	7.5000	7.5600	+0.265%	729,526	-12.698%
2023-04-11	7.4500	7.5850	7.4500	7.5400	+1.208%	621,666	-12.467%
2023-04-10	7.3100	7.4700	7.2600	7.4500	+2.476%	721,065	-11.409%
2023-04-06	7.3400	7.3400	7.2500	7.2700	-1.088%	260,633	-9.216%
2023-04-05	7.3700	7.3800	7.2700	7.3500	-0.271%	395,806	-10.204%
2023-04-04	7.5500	7.5500	7.2500	7.3700	-1.471%	656,756	-10.448%
2023-04-03	7.4400	7.5600	7.3600	7.4800	+5.056%	1,902,769	-11.765%
2023-03-31	7.2200	7.2600	7.1100	7.1200	-1.248%	780,137	-7.303%
2023-03-30	7.3300	7.3300	7.1500	7.2100	-0.962%	668,165	-8.460%
2023-03-29	7.3200	7.3950	7.2500	7.2800	0.000%	614,649	-9.341%
2023-03-28	7.2900	7.3300	7.1900	7.2800	-0.274%	812,816	-9.341%
2023-03-27	7.2300	7.3000	7.0300	7.3000	+2.817%	905,722	-9.589%
2023-03-24	7.0000	7.1400	6.9100	7.1000	-0.838%	947,702	-7.042%
2023-03-23	7.2800	7.3950	7.0800	7.1600	-1.105%	767,904	-7.821%
2023-03-22	7.1600	7.4200	7.1500	7.2400	+0.556%	1,339,640	-8.840%
2023-03-21	6.8200	7.2300	6.8200	7.2000	+6.984%	1,297,985	-8.333%
2023-03-20	6.6100	6.7700	6.5700	6.7300	+1.662%	736,767	-1.932%
2023-03-17	6.7900	6.8200	6.5800	6.6200	-3.779%	1,199,462	-0.302%
2023-03-16	6.5900	6.9100	6.4100	6.8800	+3.771%	1,769,182	-4.070%
2023-03-15	6.8800	6.9000	6.3900	6.6300	-8.299%	3,829,928	-0.452%
2023-03-14	7.0100	7.5200	6.9300	7.2300	+5.394%	3,253,500	-8.714%
2023-03-13	6.8800	7.0000	6.5900	6.8600	-2.140%	1,605,346	-3.790%
2023-03-10	7.0700	7.1500	6.9700	7.0100	-1.268%	1,032,826	-5.849%
2023-03-09	7.1100	7.3000	7.0600	7.1000	+0.567%	1,187,530	-7.042%
2023-03-08	7.0900	7.1900	7.0200	7.0600	-0.982%	813,396	-6.516%
2023-03-07	7.3100	7.3500	7.0900	7.1300	-2.861%	1,166,482	-7.433%
2023-03-06	7.2800	7.3500	7.2100	7.3400	+0.410%	746,433	-10.082%
2023-03-03	7.1800	7.3500	7.1500	7.3100	+0.967%	1,944,047	-9.713%
2023-03-02	7.1700	7.2900	7.0800	7.2400	+0.976%	1,045,683	-8.840%
2023-03-01	7.1500	7.2150	7.0950	7.1700	+0.702%	1,224,801	-7.950%
2023-02-28	7.3400	7.3400	7.1100	7.1200	-1.385%	1,682,263	-7.303%
2023-02-27	7.3000	7.3400	7.1650	7.2200	-1.635%	1,819,844	-8.587%
2023-02-24	7.3000	7.4000	7.2200	7.3400	-0.272%	2,143,589	-10.082%
2023-02-23	7.2600	7.3900	7.1800	7.3600	+2.650%	1,253,457	-10.326%
2023-02-22	7.2200	7.3450	7.0800	7.1700	-0.967%	1,222,774	-7.950%
2023-02-21	7.1800	7.2700	7.0800	7.2400	+0.695%	1,257,792	-8.840%
2023-02-17	7.2200	7.2300	7.0900	7.1900	-1.776%	1,453,102	-8.206%
2023-02-16	7.3900	7.4300	7.2700	7.3200	-1.348%	726,788	-9.836%
2023-02-15	7.4500	7.4700	7.2600	7.4200	-1.722%	1,008,617	-11.051%
2023-02-14	7.3200	7.5900	7.2900	7.5500	+2.027%	742,593	-12.583%
2023-02-13	7.4000	7.4200	7.3000	7.4000	+0.135%	581,374	-10.811%
2023-02-10	7.3500	7.4700	7.2600	7.3900	+1.931%	1,135,420	-10.690%
2023-02-09	7.3200	7.3400	7.1800	7.2500	-0.821%	596,005	-8.966%
2023-02-08	7.5100	7.5900	7.3100	7.3100	-2.403%	1,091,882	-9.713%
2023-02-07	7.2900	7.4900	7.2600	7.4900	+3.026%	693,332	-11.883%
2023-02-06	7.2800	7.3000	7.1250	7.2700	0.000%	556,941	-9.216%
2023-02-03	7.3100	7.4950	7.2400	7.2700	-0.683%	586,651	-9.216%
2023-02-02	7.3900	7.4400	7.2300	7.3200	-0.947%	829,177	-9.836%

.dark-mode .DqmLSs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqmLSs{ color: #333333; background-color: white; border: 2px solid #333333; }CJCARDINAL ENERGY LTDstock TSE

CJ
CARDINAL ENERGY LTD
stock TSE