Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardinal Energy Ltd (OP: CRLFF )

5.171 +0.061 (+1.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.970 4.982 4.860 4.860 72,090 -0.10(-2.02%)
Feb 28, 2024 5.090 5.090 4.960 4.960 119,723 -0.13(-2.55%)
Feb 27, 2024 5.048 5.110 5.040 5.090 37,751 +0.05(+0.99%)
Feb 26, 2024 4.960 5.040 4.944 5.040 69,622 +0.08(+1.61%)
Feb 23, 2024 4.986 5.000 4.910 4.960 17,227 -0.03(-0.60%)
Feb 22, 2024 4.930 4.990 4.900 4.990 112,945 +0.07(+1.48%)
Feb 21, 2024 4.856 4.950 4.851 4.917 51,632 +0.14(+2.87%)
Feb 20, 2024 4.850 4.870 4.780 4.780 97,197 -0.06(-1.34%)
Feb 16, 2024 4.820 4.866 4.800 4.845 22,722 +0.01(+0.28%)
Feb 15, 2024 4.739 4.832 4.739 4.832 93,933 +0.15(+3.24%)
Feb 14, 2024 4.718 4.760 4.677 4.680 94,365 +0.02(+0.43%)
Feb 13, 2024 4.750 4.750 4.628 4.660 33,700 -0.08(-1.69%)
Feb 12, 2024 4.890 4.890 4.690 4.740 9,391 +0.09(+2.01%)
Feb 09, 2024 4.650 4.654 4.620 4.646 51,895 +0.01(+0.18%)
Feb 08, 2024 4.594 4.641 4.576 4.638 36,880 +0.14(+3.07%)
Feb 07, 2024 4.500 4.510 4.486 4.500 15,673 -0.02(-0.40%)
Feb 06, 2024 4.484 4.560 4.480 4.518 38,897 +0.03(+0.62%)
Feb 05, 2024 4.560 4.620 4.450 4.490 26,415 -0.10(-2.26%)
Feb 02, 2024 4.650 4.680 4.582 4.594 53,509 -0.08(-1.63%)
Feb 01, 2024 4.747 4.750 4.670 4.670 51,511 -0.08(-1.68%)
Jan 31, 2024 4.780 4.790 4.750 4.750 25,218 -0.06(-1.29%)
Jan 30, 2024 4.750 4.812 4.750 4.812 10,317 +0.03(+0.67%)
Jan 29, 2024 4.600 4.805 4.600 4.780 31,910 -0.01(-0.21%)
Jan 26, 2024 4.894 4.894 4.740 4.790 11,840 -0.02(-0.50%)
Jan 25, 2024 4.758 4.814 4.740 4.814 46,158 +0.11(+2.43%)
Jan 24, 2024 4.698 4.755 4.678 4.700 107,785 +0.02(+0.43%)
Jan 23, 2024 4.680 4.700 4.658 4.680 46,158 +0.01(+0.32%)
Jan 22, 2024 4.660 4.684 4.650 4.665 15,467 -0.00(-0.11%)
Jan 19, 2024 4.800 4.800 4.632 4.670 14,363 +0.01(+0.21%)
Jan 18, 2024 4.733 4.733 4.645 4.660 144,680 -0.05(-0.97%)
Jan 17, 2024 4.700 4.754 4.690 4.706 25,720 -0.06(-1.18%)
Jan 16, 2024 4.760 4.920 4.760 4.762 109,370 -0.02(-0.33%)
Jan 12, 2024 4.788 4.810 4.770 4.778 30,552 +0.04(+0.80%)
Jan 11, 2024 4.740 4.740 4.700 4.740 19,007 +0.04(+0.81%)
Jan 10, 2024 4.705 4.750 4.700 4.702 25,606 -0.03(-0.55%)
Jan 09, 2024 4.698 4.750 4.694 4.728 32,980 +0.04(+0.85%)
Jan 08, 2024 4.660 4.692 4.660 4.688 10,353 -0.06(-1.31%)
Jan 05, 2024 4.740 4.750 4.712 4.750 39,574 +0.03(+0.64%)
Jan 04, 2024 4.800 4.800 4.720 4.720 15,720 -0.07(-1.43%)
Jan 03, 2024 4.680 4.790 4.680 4.788 42,213 +0.10(+2.12%)
Jan 02, 2024 4.761 4.797 4.689 4.689 23,325 -0.06(-1.24%)
Dec 29, 2023 4.746 4.752 4.730 4.748 62,653 -0.02(-0.46%)
Dec 28, 2023 4.830 4.830 4.770 4.770 68,732 -0.13(-2.66%)
Dec 27, 2023 4.900 4.940 4.893 4.900 127,856 +0.03(+0.62%)
Dec 26, 2023 4.900 4.900 4.830 4.870 19,796 +0.02(+0.41%)
Dec 22, 2023 4.800 4.850 4.800 4.850 42,231 +0.09(+1.80%)
Dec 21, 2023 4.715 4.764 4.715 4.764 30,316 +0.03(+0.73%)
Dec 20, 2023 4.740 4.790 4.730 4.730 20,667 +0.04(+0.79%)
Dec 19, 2023 4.594 4.704 4.590 4.693 34,607 +0.06(+1.36%)
Dec 18, 2023 4.712 4.712 4.600 4.630 70,877 +0.05(+1.09%)
Dec 15, 2023 4.580 4.580 4.561 4.580 73,425 +0.00(+0.00%)
Dec 14, 2023 4.580 4.630 4.580 4.580 18,049 +0.17(+3.97%)
Dec 13, 2023 4.292 4.405 4.260 4.405 60,069 +0.15(+3.64%)
Dec 12, 2023 4.500 4.500 4.240 4.250 39,748 -0.25(-5.56%)
Dec 11, 2023 4.573 4.600 4.500 4.500 83,256 -0.13(-2.80%)
Dec 08, 2023 4.626 4.630 4.626 4.630 28,039 +0.10(+2.21%)
Dec 07, 2023 4.580 4.590 4.530 4.530 16,810 -0.03(-0.66%)
Dec 06, 2023 4.380 4.672 4.380 4.560 76,536 -0.14(-2.98%)
Dec 05, 2023 4.790 4.790 4.700 4.700 118,685 -0.09(-1.88%)
Dec 04, 2023 4.880 4.880 4.740 4.790 85,894 -0.17(-3.43%)
Dec 01, 2023 4.830 5.050 4.830 4.960 32,136 +0.00(+0.00%)
Nov 30, 2023 5.080 5.080 4.960 4.960 30,816 -0.02(-0.42%)
Nov 29, 2023 5.038 5.080 4.981 4.981 18,164 -0.10(-1.94%)
Nov 28, 2023 4.980 5.090 4.980 5.080 65,033 +0.12(+2.45%)
Nov 27, 2023 4.980 5.015 4.950 4.958 77,747 -0.08(-1.59%)
Nov 24, 2023 5.030 5.050 5.020 5.038 14,350 +0.08(+1.68%)
Nov 22, 2023 4.880 4.980 4.880 4.955 5,443 -0.03(-0.67%)
Nov 21, 2023 5.000 5.013 4.974 4.989 16,442 -0.05(-1.02%)
Nov 20, 2023 5.064 5.100 5.020 5.040 17,663 +0.00(+0.10%)
Nov 17, 2023 4.950 5.060 4.950 5.035 52,309 +0.16(+3.30%)
Nov 16, 2023 4.890 4.894 4.800 4.874 139,928 -0.16(-3.10%)
Nov 15, 2023 5.120 5.130 5.030 5.030 40,017 -0.09(-1.72%)
Nov 14, 2023 5.140 5.150 5.080 5.118 20,261 +0.05(+0.91%)
Nov 13, 2023 5.122 5.122 5.072 5.072 193,020 +0.03(+0.52%)
Nov 10, 2023 4.990 5.062 4.960 5.046 14,944 +0.11(+2.18%)
Nov 09, 2023 4.970 5.050 4.938 4.938 26,183 +0.04(+0.78%)
Nov 08, 2023 5.050 5.050 4.860 4.900 96,159 -0.18(-3.58%)
Nov 07, 2023 5.280 5.320 5.044 5.082 44,318 -0.27(-5.01%)
Nov 06, 2023 5.430 5.430 5.330 5.350 35,617 -0.08(-1.44%)
Nov 03, 2023 5.478 5.478 5.398 5.428 7,542 -0.06(-1.17%)
Nov 02, 2023 5.410 5.492 5.350 5.492 27,282 +0.14(+2.65%)
Nov 01, 2023 5.400 5.400 5.350 5.350 3,803 -0.03(-0.56%)
Oct 31, 2023 5.390 5.410 5.380 5.380 81,640 +0.05(+0.94%)
Oct 30, 2023 5.370 5.370 5.310 5.330 12,482 -0.17(-3.13%)
Oct 27, 2023 5.480 5.538 5.452 5.502 12,935 +0.01(+0.13%)
Oct 26, 2023 5.506 5.516 5.462 5.495 27,397 -0.01(-0.27%)
Oct 25, 2023 5.440 5.528 5.400 5.510 73,188 -0.08(-1.47%)
Oct 24, 2023 5.666 5.670 5.562 5.592 62,390 -0.05(-0.89%)
Oct 23, 2023 5.652 5.738 5.642 5.642 28,154 -0.04(-0.77%)
Oct 20, 2023 5.750 5.772 5.686 5.686 7,710 -0.07(-1.28%)
Oct 19, 2023 5.710 5.812 5.706 5.760 41,445 +0.09(+1.59%)
Oct 18, 2023 5.750 5.756 5.670 5.670 108,225 -0.01(-0.18%)
Oct 17, 2023 5.500 5.696 5.500 5.680 90,298 +0.17(+3.09%)
Oct 16, 2023 5.520 5.550 5.482 5.510 45,756 +0.03(+0.55%)
Oct 13, 2023 5.466 5.522 5.454 5.480 27,250 +0.10(+1.86%)
Oct 12, 2023 5.430 5.452 5.352 5.380 28,475 -0.06(-1.10%)
Oct 11, 2023 5.416 5.440 5.400 5.440 26,479 -0.01(-0.19%)
Oct 10, 2023 5.400 5.482 5.400 5.450 40,091 +0.03(+0.55%)
Oct 09, 2023 5.460 5.470 5.390 5.420 13,099 +0.15(+2.85%)
Oct 06, 2023 5.134 5.300 5.092 5.270 19,623 +0.11(+2.09%)
Oct 05, 2023 5.128 5.164 5.112 5.162 25,737 +0.05(+0.98%)
Oct 04, 2023 5.105 5.112 5.020 5.112 20,753 -0.07(-1.31%)
Oct 03, 2023 5.130 5.180 5.100 5.180 10,872 +0.00(+0.00%)
Oct 02, 2023 5.400 5.400 5.180 5.180 44,005 -0.27(-4.95%)
Sep 29, 2023 5.575 5.575 5.450 5.450 4,953 -0.13(-2.33%)
Sep 28, 2023 5.600 5.615 5.460 5.580 44,651 -0.07(-1.17%)
Sep 27, 2023 5.508 5.662 5.508 5.646 41,833 +0.22(+3.98%)
Sep 26, 2023 5.470 5.540 5.424 5.430 10,565 -0.07(-1.27%)
Sep 25, 2023 5.500 5.512 5.500 5.500 18,660 +0.11(+2.04%)
Sep 22, 2023 5.384 5.400 5.370 5.390 31,020 +0.07(+1.28%)
Sep 21, 2023 5.355 5.378 5.320 5.322 36,601 -0.08(-1.44%)
Sep 20, 2023 5.480 5.490 5.400 5.400 37,367 -0.05(-0.92%)
Sep 19, 2023 5.564 5.564 5.440 5.450 24,161 -0.08(-1.48%)
Sep 18, 2023 5.600 5.610 5.510 5.532 48,986 -0.04(-0.68%)
Sep 15, 2023 5.570 5.580 5.550 5.570 65,147 -0.02(-0.36%)
Sep 14, 2023 5.540 5.600 5.500 5.590 37,367 +0.12(+2.29%)
Sep 13, 2023 5.510 5.556 5.455 5.465 50,737 -0.04(-0.82%)
Sep 12, 2023 5.412 5.550 5.412 5.510 126,093 +0.17(+3.18%)
Sep 11, 2023 5.400 5.420 5.340 5.340 57,026 -0.07(-1.29%)
Sep 08, 2023 5.420 5.430 5.370 5.410 19,286 +0.07(+1.35%)
Sep 07, 2023 5.400 5.415 5.338 5.338 59,257 -0.10(-1.77%)
Sep 06, 2023 5.460 5.470 5.398 5.434 32,897 -0.01(-0.11%)
Sep 05, 2023 5.503 5.524 5.424 5.440 53,674 -0.01(-0.18%)
Sep 01, 2023 5.399 5.480 5.399 5.450 30,651 +0.10(+1.87%)
Aug 31, 2023 5.344 5.370 5.314 5.350 7,272 +0.06(+1.13%)
Aug 30, 2023 5.300 5.300 5.270 5.290 16,439 -0.02(-0.38%)
Aug 29, 2023 5.220 5.310 5.220 5.310 18,291 +0.08(+1.53%)
Aug 28, 2023 5.180 5.230 5.180 5.230 1,449 +0.08(+1.45%)
Aug 25, 2023 5.072 5.155 5.064 5.155 16,496 +0.12(+2.28%)
Aug 24, 2023 5.090 5.122 5.030 5.040 18,094 -0.13(-2.51%)
Aug 23, 2023 5.100 5.197 5.090 5.170 21,336 -0.03(-0.58%)
Aug 22, 2023 5.220 5.250 5.200 5.200 2,669 -0.03(-0.50%)
Aug 21, 2023 5.310 5.310 5.208 5.226 15,655 -0.05(-0.89%)
Aug 18, 2023 5.244 5.283 5.208 5.273 18,868 +0.02(+0.36%)
Aug 17, 2023 5.224 5.280 5.190 5.254 21,424 +0.06(+1.17%)
Aug 16, 2023 5.280 5.280 5.193 5.193 2,760 -0.02(-0.44%)
Aug 15, 2023 5.220 5.350 5.216 5.216 5,502 -0.09(-1.65%)
Aug 14, 2023 5.300 5.303 5.295 5.303 11,367 -0.01(-0.12%)
Aug 11, 2023 5.340 5.385 5.310 5.310 14,016 +0.00(+0.00%)
Aug 10, 2023 5.387 5.410 5.310 5.310 5,519 -0.08(-1.48%)
Aug 09, 2023 5.400 5.420 5.374 5.390 9,135 +0.05(+0.90%)
Aug 08, 2023 5.390 5.390 5.230 5.342 27,189 -0.04(-0.80%)
Aug 07, 2023 5.410 5.410 5.310 5.385 16,263 +0.04(+0.84%)
Aug 04, 2023 5.420 5.420 5.340 5.340 14,960 -0.06(-1.07%)
Aug 03, 2023 5.310 5.407 5.302 5.398 8,975 +0.08(+1.47%)
Aug 02, 2023 5.370 5.370 5.280 5.320 4,690 -0.05(-0.93%)
Aug 01, 2023 5.350 5.380 5.340 5.370 6,419 -0.09(-1.72%)
Jul 31, 2023 5.520 5.530 5.464 5.464 7,885 +0.02(+0.42%)
Jul 28, 2023 5.350 5.450 5.260 5.441 56,552 +0.05(+0.87%)
Jul 27, 2023 5.462 5.490 5.385 5.394 13,256 -0.04(-0.66%)
Jul 26, 2023 5.430 5.455 5.420 5.430 3,619 -0.05(-0.91%)
Jul 25, 2023 5.460 5.480 5.455 5.480 19,916 -0.02(-0.31%)
Jul 24, 2023 5.488 5.510 5.488 5.497 15,250 +0.11(+2.04%)
Jul 21, 2023 5.405 5.412 5.384 5.387 6,655 +0.02(+0.32%)
Jul 20, 2023 5.410 5.410 5.364 5.370 6,013 -0.01(-0.15%)
Jul 19, 2023 5.378 5.410 5.350 5.378 15,303 +0.03(+0.52%)
Jul 18, 2023 5.255 5.360 5.250 5.350 13,527 +0.18(+3.48%)
Jul 17, 2023 5.190 5.214 5.156 5.170 3,051 -0.05(-1.05%)
Jul 14, 2023 5.450 5.450 5.213 5.225 4,711 -0.16(-2.88%)
Jul 13, 2023 5.352 5.380 5.308 5.380 4,398 +0.08(+1.51%)
Jul 12, 2023 5.305 5.305 5.260 5.300 9,460 +0.07(+1.38%)
Jul 11, 2023 5.160 5.228 5.050 5.228 32,003 +0.13(+2.51%)
Jul 10, 2023 5.140 5.140 5.100 5.100 1,237 -0.11(-2.11%)
Jul 07, 2023 4.930 5.210 4.930 5.210 55,758 +0.29(+5.89%)
Jul 06, 2023 4.970 4.970 4.898 4.920 39,705 -0.11(-2.15%)
Jul 05, 2023 5.027 5.062 5.025 5.028 13,472 +0.05(+0.96%)
Jul 03, 2023 4.980 4.980 4.980 4.980 12,630 +0.00(+0.00%)
Jun 30, 2023 4.920 5.000 4.920 4.980 3,422 +0.04(+0.77%)
Jun 29, 2023 4.890 4.942 4.890 4.942 17,580 +0.03(+0.69%)
Jun 28, 2023 4.895 4.930 4.895 4.908 7,533 +0.02(+0.41%)
Jun 27, 2023 4.880 4.910 4.847 4.888 22,213 -0.06(-1.25%)
Jun 26, 2023 4.882 4.950 4.882 4.950 9,639 +0.17(+3.56%)
Jun 23, 2023 4.801 4.860 4.750 4.780 30,069 -0.10(-2.05%)
Jun 22, 2023 4.840 4.895 4.834 4.880 188,963 -0.16(-3.17%)
Jun 21, 2023 5.059 5.060 5.020 5.040 20,108 +0.06(+1.20%)
Jun 20, 2023 4.997 5.000 4.930 4.980 71,883 -0.19(-3.64%)
Jun 16, 2023 5.130 5.180 5.130 5.168 1,570 +0.00(+0.00%)
Jun 15, 2023 5.170 5.180 5.100 5.168 4,107 +0.03(+0.64%)
May 08, 2023 5.180 5.180 5.135 5.135 1,825 +0.04(+0.88%)
May 05, 2023 5.033 5.100 5.033 5.090 12,975 +0.23(+4.73%)
May 04, 2023 4.860 4.860 4.770 4.860 17,050 -0.02(-0.41%)
May 03, 2023 4.900 4.932 4.864 4.880 25,258 -0.14(-2.71%)
May 02, 2023 5.350 5.350 4.978 5.016 53,278 -0.30(-5.71%)
May 01, 2023 5.340 5.340 5.310 5.320 16,390 -0.05(-0.93%)
Apr 28, 2023 5.370 5.370 5.350 5.370 16,787 +0.11(+2.09%)
Apr 27, 2023 5.310 5.384 5.254 5.260 26,433 -0.06(-1.13%)
Apr 26, 2023 5.360 5.400 5.318 5.320 12,480 -0.03(-0.56%)
Apr 25, 2023 5.422 5.422 5.350 5.350 10,062 -0.20(-3.60%)
Apr 24, 2023 5.456 5.550 5.456 5.550 10,168 +0.07(+1.35%)
Apr 21, 2023 5.440 5.476 5.439 5.476 17,205 +0.01(+0.11%)
Apr 20, 2023 5.500 5.500 5.468 5.470 4,660 -0.09(-1.56%)
Apr 19, 2023 5.660 5.660 5.530 5.556 5,435 -0.08(-1.41%)
Apr 18, 2023 5.410 5.690 5.410 5.636 5,545 -0.05(-0.95%)
Apr 17, 2023 5.700 5.760 5.680 5.690 6,164 -0.07(-1.22%)
Apr 14, 2023 5.850 5.870 5.760 5.760 11,736 -0.03(-0.57%)
Apr 13, 2023 5.650 5.800 5.645 5.793 146,820 +0.15(+2.71%)
Apr 12, 2023 5.580 5.700 5.580 5.640 18,927 +0.05(+0.95%)
Apr 11, 2023 5.590 5.620 5.587 5.587 1,670 +0.09(+1.57%)
Apr 10, 2023 5.590 5.670 5.420 5.500 6,324 +0.09(+1.67%)
Apr 06, 2023 5.400 5.440 5.390 5.410 14,544 -0.01(-0.24%)
Apr 05, 2023 5.450 5.450 5.423 5.423 2,458 -0.07(-1.22%)
Apr 04, 2023 5.593 5.593 5.400 5.490 22,012 -0.08(-1.44%)
Apr 03, 2023 5.600 5.600 5.480 5.570 57,508 +0.29(+5.49%)
Mar 31, 2023 5.360 5.370 5.264 5.280 42,686 -0.03(-0.56%)
Mar 30, 2023 5.287 5.350 5.287 5.310 18,273 -0.05(-0.93%)
Mar 29, 2023 5.500 5.500 5.360 5.360 5,275 +0.04(+0.75%)
Mar 28, 2023 5.300 5.373 5.280 5.320 4,108 +0.02(+0.38%)
Mar 27, 2023 5.225 5.300 5.170 5.300 18,551 +0.10(+1.92%)
Mar 24, 2023 5.035 5.200 5.013 5.200 44,508 -0.01(-0.12%)
Mar 23, 2023 5.405 5.410 5.160 5.206 38,959 -0.19(-3.59%)
Mar 22, 2023 5.303 5.410 5.303 5.400 27,150 +0.15(+2.86%)
Mar 21, 2023 5.140 5.250 5.140 5.250 16,655 +0.30(+6.06%)
Mar 20, 2023 4.860 4.956 4.840 4.950 53,594 +0.11(+2.27%)
Mar 17, 2023 4.940 4.940 4.817 4.840 5,432 -0.13(-2.54%)
Mar 16, 2023 4.730 5.000 4.680 4.966 36,124 +0.17(+3.46%)
Mar 15, 2023 4.890 4.898 4.640 4.800 196,599 -0.46(-8.75%)
Mar 14, 2023 5.220 5.462 5.220 5.260 52,285 +0.27(+5.41%)
Mar 13, 2023 5.000 5.080 4.815 4.990 101,062 -0.06(-1.19%)
Mar 10, 2023 5.100 5.160 5.050 5.050 22,738 -0.06(-1.17%)
Mar 09, 2023 5.268 5.268 5.110 5.110 2,293 -0.02(-0.39%)
Mar 08, 2023 5.166 5.170 5.100 5.130 13,440 -0.04(-0.68%)
Mar 07, 2023 5.254 5.260 5.160 5.165 36,239 -0.20(-3.66%)
Mar 06, 2023 5.390 5.390 5.361 5.361 4,387 -0.01(-0.17%)
Mar 03, 2023 5.318 5.394 5.290 5.370 19,512 +0.06(+1.13%)
Mar 02, 2023 5.230 5.318 5.210 5.310 12,468 +0.03(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.