Cardinal Energy

CJ
🏛️ canada →
7.73
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.29 4.36 4.23 4.27 0.6M
2021-12-30 4.31 4.36 4.29 4.32 0.3M
2021-12-29 4.19 4.37 4.18 4.31 0.7M
2021-12-24 4.10 4.10 4.04 4.05 0.1M
2021-12-23 4.06 4.16 4.05 4.09 0.6M
2021-12-22 4.04 4.12 3.95 4.08 0.4M
2021-12-21 3.94 4.06 3.91 4.06 0.6M
2021-12-20 3.73 3.89 3.65 3.87 1.3M
2021-12-17 4.00 4.03 3.90 3.98 0.6M
2021-12-16 4.14 4.25 4.05 4.06 0.7M
2021-12-15 4.06 4.11 3.89 4.11 0.8M
2021-12-14 4.16 4.25 4.08 4.09 0.6M
2021-12-13 4.38 4.42 4.28 4.28 0.4M
2021-12-10 4.55 4.55 4.39 4.45 0.5M
2021-12-09 4.51 4.55 4.44 4.51 0.6M
2021-12-08 4.51 4.63 4.51 4.58 0.6M
2021-12-07 4.59 4.61 4.37 4.52 1.0M
2021-12-06 4.22 4.39 4.10 4.31 0.9M
2021-12-03 4.16 4.25 4.05 4.12 1.6M
2021-12-02 3.93 4.12 3.82 4.07 1.3M
2021-12-01 4.17 4.20 3.97 3.98 0.8M
2021-11-30 4.15 4.25 3.97 4.04 2.2M
2021-11-29 4.60 4.60 4.25 4.27 1.5M
2021-11-26 4.02 4.43 3.98 4.33 1.9M
2021-11-25 4.69 4.72 4.61 4.63 0.6M
2021-11-24 4.57 4.72 4.56 4.67 1.0M
2021-11-23 4.60 4.71 4.59 4.61 0.8M
2021-11-22 4.43 4.62 4.37 4.55 1.0M
2021-11-19 4.57 4.58 4.41 4.51 1.6M
2021-11-18 4.74 4.80 4.63 4.74 1.0M
2021-11-17 4.87 4.96 4.73 4.73 0.9M
2021-11-16 4.94 4.99 4.83 4.88 0.7M
2021-11-15 5.09 5.11 4.87 4.92 1.5M
2021-11-12 5.20 5.25 5.10 5.13 0.7M
2021-11-11 5.22 5.33 5.17 5.22 0.6M
2021-11-10 5.29 5.42 5.13 5.17 1.4M
2021-11-09 5.44 5.44 5.24 5.28 1.2M
2021-11-08 5.29 5.51 5.25 5.35 1.8M
2021-11-05 4.99 5.25 4.63 5.20 3.6M
2021-11-04 4.86 5.11 4.86 5.09 2.3M
2021-11-03 4.75 4.84 4.65 4.78 1.0M
2021-11-02 4.80 4.87 4.74 4.82 0.5M
2021-11-01 4.74 4.84 4.69 4.79 0.5M
2021-10-29 4.57 4.68 4.46 4.67 0.7M
2021-10-28 4.50 4.61 4.42 4.58 0.6M
2021-10-27 4.68 4.73 4.51 4.51 0.5M
2021-10-26 4.76 4.81 4.69 4.72 0.5M
2021-10-25 4.63 4.87 4.63 4.73 1.1M
2021-10-22 4.37 4.55 4.35 4.53 1.2M
2021-10-21 4.34 4.39 4.23 4.36 0.8M
2021-10-20 4.25 4.39 4.24 4.35 0.7M
2021-10-19 4.22 4.33 4.10 4.31 0.9M
2021-10-18 4.36 4.37 4.18 4.20 0.8M
2021-10-15 4.42 4.51 4.23 4.28 1.3M
2021-10-14 4.31 4.44 4.25 4.42 1.0M
2021-10-13 4.33 4.33 4.16 4.22 0.8M
2021-10-12 4.50 4.50 4.29 4.35 0.7M
2021-10-08 4.47 4.49 4.37 4.38 1.0M
2021-10-07 4.25 4.43 4.24 4.37 0.9M
2021-10-06 4.24 4.30 4.17 4.28 1.0M
2021-10-05 4.36 4.38 4.25 4.29 1.2M
2021-10-04 4.30 4.38 4.19 4.20 2.0M
2021-10-01 4.18 4.30 4.15 4.21 1.3M
2021-09-30 4.14 4.31 4.04 4.18 1.6M
2021-09-29 4.19 4.24 4.06 4.14 1.0M
2021-09-28 4.29 4.31 4.08 4.16 1.7M
2021-09-27 4.29 4.36 4.15 4.27 1.6M
2021-09-24 4.02 4.30 3.97 4.06 1.4M
2021-09-23 4.02 4.12 4.01 4.04 1.2M
2021-09-22 3.88 4.05 3.87 4.01 1.2M
2021-09-21 3.70 3.79 3.66 3.76 0.6M
2021-09-20 3.67 3.74 3.60 3.64 0.8M
2021-09-17 3.84 3.90 3.80 3.81 0.6M
2021-09-16 3.85 3.96 3.74 3.92 0.8M
2021-09-15 3.70 3.87 3.70 3.83 1.3M
2021-09-14 3.65 3.80 3.59 3.60 0.9M
2021-09-13 3.42 3.63 3.42 3.61 1.3M
2021-09-10 3.39 3.46 3.35 3.36 0.5M
2021-09-09 3.25 3.38 3.23 3.34 0.3M
2021-09-08 3.34 3.37 3.25 3.32 0.3M
2021-09-07 3.25 3.36 3.25 3.31 0.3M
2021-09-03 3.44 3.44 3.34 3.38 0.4M
2021-09-02 3.34 3.50 3.34 3.42 0.8M
2021-09-01 3.34 3.35 3.28 3.28 0.3M
2021-08-31 3.38 3.40 3.32 3.36 0.2M
2021-08-30 3.41 3.45 3.35 3.39 0.4M
2021-08-27 3.25 3.41 3.23 3.40 1.0M
2021-08-26 3.21 3.23 3.13 3.18 0.6M
2021-08-25 3.33 3.33 3.23 3.23 0.5M
2021-08-24 3.20 3.35 3.12 3.27 0.8M
2021-08-23 3.07 3.14 3.05 3.13 0.7M
2021-08-20 2.86 2.96 2.85 2.91 0.8M
2021-08-19 2.98 2.98 2.82 2.90 1.4M
2021-08-18 3.13 3.18 3.03 3.03 0.8M
2021-08-17 3.12 3.22 3.10 3.10 0.7M
2021-08-16 3.21 3.21 3.07 3.15 0.8M
2021-08-13 3.45 3.45 3.25 3.26 0.9M
2021-08-12 3.43 3.56 3.32 3.47 1.6M
2021-08-11 3.56 3.56 3.41 3.41 0.7M
2021-08-10 3.35 3.50 3.35 3.49 0.5M
2021-08-09 3.33 3.35 3.24 3.34 0.6M
2021-08-06 3.40 3.53 3.39 3.45 1.1M
2021-08-05 3.31 3.38 3.23 3.34 0.5M
2021-08-04 3.35 3.40 3.23 3.27 1.0M
2021-08-03 3.20 3.45 3.08 3.38 2.1M
2021-07-30 2.96 3.26 2.82 3.14 2.3M
2021-07-29 3.02 3.02 2.79 2.95 1.3M
2021-07-28 3.00 3.00 2.89 2.95 0.6M
2021-07-27 3.01 3.01 2.88 2.92 0.5M
2021-07-26 2.99 3.08 2.98 3.03 1.1M
2021-07-23 3.06 3.07 2.95 2.98 0.5M
2021-07-22 3.05 3.09 2.94 3.04 0.5M
2021-07-21 2.98 3.10 2.97 3.04 0.6M
2021-07-20 2.79 2.93 2.76 2.90 0.7M
2021-07-19 2.66 2.82 2.63 2.76 1.1M
2021-07-16 2.92 2.98 2.83 2.87 1.1M
2021-07-15 3.06 3.16 2.86 2.90 1.7M
2021-07-14 3.34 3.36 3.09 3.12 1.1M
2021-07-13 3.26 3.38 3.23 3.32 0.4M
2021-07-12 3.25 3.30 3.19 3.27 0.4M
2021-07-09 3.35 3.39 3.25 3.31 1.0M
2021-07-08 3.20 3.37 3.17 3.29 0.9M
2021-07-07 3.44 3.50 3.18 3.24 1.2M
2021-07-06 3.63 3.64 3.41 3.43 0.6M
2021-07-05 3.45 3.65 3.38 3.63 0.6M
2021-07-02 3.53 3.57 3.41 3.45 0.6M
2021-06-30 3.50 3.55 3.45 3.49 0.3M
2021-06-29 3.55 3.62 3.45 3.48 0.5M
2021-06-28 3.58 3.58 3.44 3.52 0.8M
2021-06-25 3.66 3.75 3.61 3.63 0.5M
2021-06-24 3.69 3.69 3.59 3.68 0.6M
2021-06-23 3.75 3.87 3.67 3.69 1.0M
2021-06-22 3.64 3.70 3.51 3.67 0.8M
2021-06-21 3.24 3.70 3.23 3.66 2.4M
2021-06-18 3.10 3.29 3.08 3.20 0.9M
2021-06-17 3.32 3.32 3.10 3.18 1.5M
2021-06-16 3.21 3.37 3.20 3.34 1.3M
2021-06-15 3.19 3.23 3.13 3.22 0.8M
2021-06-14 3.23 3.34 3.12 3.13 1.1M
2021-06-11 3.20 3.23 3.16 3.21 0.3M
2021-06-10 3.22 3.26 3.15 3.20 1.1M
2021-06-09 3.08 3.21 3.07 3.21 0.8M
2021-06-08 3.03 3.14 3.02 3.07 0.9M
2021-06-07 3.12 3.16 3.03 3.04 0.6M
2021-06-04 3.16 3.19 3.03 3.12 1.1M
2021-06-03 3.20 3.20 3.08 3.12 1.0M
2021-06-02 3.31 3.32 3.17 3.17 1.2M
2021-06-01 3.37 3.40 3.22 3.22 1.3M
2021-05-31 3.30 3.37 3.24 3.27 0.6M
2021-05-28 3.22 3.30 3.17 3.21 1.2M
2021-05-27 3.06 3.22 2.79 3.19 1.5M
2021-05-26 3.03 3.10 3.03 3.07 0.9M
2021-05-25 3.11 3.16 3.02 3.02 0.5M
2021-05-21 3.17 3.18 3.05 3.07 0.6M
2021-05-20 3.10 3.13 3.03 3.10 0.6M
2021-05-19 3.08 3.20 3.06 3.11 0.8M
2021-05-18 3.23 3.26 3.17 3.17 1.0M
2021-05-17 3.23 3.28 3.20 3.20 1.0M
2021-05-14 3.10 3.33 3.10 3.22 1.5M
2021-05-13 3.09 3.23 3.05 3.10 0.9M
2021-05-12 3.19 3.35 3.17 3.18 1.2M
2021-05-11 3.06 3.16 3.00 3.14 1.2M
2021-05-10 3.20 3.26 3.09 3.17 1.0M
2021-05-07 3.08 3.19 3.05 3.15 1.0M
2021-05-06 3.25 3.25 3.02 3.10 0.9M
2021-05-05 3.12 3.32 3.10 3.20 2.2M
2021-05-04 3.03 3.13 2.92 3.04 1.8M
2021-05-03 2.75 2.99 2.68 2.98 2.4M
2021-04-30 2.55 2.73 2.50 2.70 2.5M
2021-04-29 2.62 2.75 2.56 2.59 1.3M
2021-04-28 2.38 2.59 2.36 2.57 1.0M
2021-04-27 2.34 2.41 2.31 2.37 0.6M
2021-04-26 2.28 2.35 2.27 2.33 0.3M
2021-04-23 2.25 2.33 2.24 2.31 0.3M
2021-04-22 2.30 2.30 2.21 2.23 0.4M
2021-04-21 2.19 2.36 2.18 2.28 0.6M
2021-04-20 2.36 2.37 2.24 2.28 0.6M
2021-04-19 2.40 2.44 2.35 2.39 0.3M
2021-04-16 2.43 2.43 2.35 2.41 0.4M
2021-04-15 2.50 2.50 2.37 2.44 0.7M
2021-04-14 2.30 2.49 2.30 2.49 1.1M
2021-04-13 2.39 2.40 2.28 2.30 0.8M
2021-04-12 2.47 2.52 2.36 2.39 0.9M
2021-04-09 2.47 2.51 2.42 2.45 0.5M
2021-04-08 2.48 2.52 2.43 2.49 0.7M
2021-04-07 2.55 2.56 2.45 2.48 0.6M
2021-04-06 2.62 2.66 2.53 2.56 0.7M
2021-04-05 2.68 2.68 2.53 2.58 1.3M
2021-04-01 2.70 2.70 2.61 2.67 1.2M
2021-03-31 2.68 2.73 2.59 2.62 1.2M
2021-03-30 2.76 2.76 2.56 2.68 1.6M
2021-03-29 2.53 2.78 2.43 2.78 2.5M
2021-03-26 2.28 2.60 2.26 2.50 3.1M
2021-03-25 2.12 2.30 2.00 2.28 1.8M
2021-03-24 2.10 2.22 2.10 2.15 1.2M
2021-03-23 2.09 2.11 2.01 2.08 1.5M
2021-03-22 2.16 2.18 2.10 2.12 1.1M
2021-03-19 2.04 2.23 2.02 2.19 1.4M
2021-03-18 2.20 2.22 2.02 2.04 1.8M
2021-03-17 2.02 2.29 2.01 2.25 1.5M
2021-03-16 2.09 2.11 1.99 1.99 1.6M
2021-03-15 2.28 2.30 2.10 2.10 1.7M
2021-03-12 2.26 2.30 2.19 2.29 1.2M
2021-03-11 2.15 2.26 2.10 2.25 1.2M
2021-03-10 2.01 2.16 2.00 2.13 1.5M
2021-03-09 1.97 2.04 1.92 2.00 1.1M
2021-03-08 2.07 2.09 1.97 1.98 1.8M
2021-03-05 1.96 2.08 1.85 2.03 2.7M
2021-03-04 1.70 1.93 1.64 1.90 4.3M
2021-03-03 1.58 1.69 1.58 1.65 1.8M
2021-03-02 1.57 1.60 1.54 1.57 1.3M
2021-03-01 1.55 1.61 1.54 1.57 1.3M
2021-02-26 1.62 1.62 1.48 1.52 1.8M
2021-02-25 1.75 1.75 1.61 1.65 1.7M
2021-02-24 1.56 1.79 1.55 1.75 2.3M
2021-02-23 1.45 1.55 1.36 1.54 2.0M
2021-02-22 1.46 1.50 1.43 1.44 1.4M
2021-02-19 1.42 1.45 1.41 1.44 0.3M
2021-02-18 1.46 1.48 1.40 1.45 0.6M
2021-02-17 1.54 1.54 1.43 1.47 1.2M
2021-02-16 1.56 1.57 1.47 1.50 2.2M
2021-02-12 1.44 1.53 1.41 1.47 1.7M
2021-02-11 1.45 1.50 1.37 1.44 1.9M
2021-02-10 1.46 1.53 1.42 1.44 2.5M
2021-02-09 1.35 1.43 1.28 1.38 1.6M
2021-02-08 1.32 1.36 1.29 1.35 0.6M
2021-02-05 1.39 1.39 1.26 1.29 0.9M
2021-02-04 1.26 1.38 1.22 1.32 1.0M
2021-02-03 1.12 1.24 1.12 1.23 0.8M
2021-02-02 1.11 1.14 1.08 1.13 0.6M
2021-02-01 1.05 1.09 1.02 1.06 0.6M
2021-01-29 1.05 1.06 0.99 1.04 0.6M
2021-01-28 1.03 1.09 1.02 1.05 0.2M
2021-01-27 0.98 1.10 0.95 1.08 1.8M
2021-01-26 0.99 1.02 0.97 1.01 0.7M
2021-01-25 0.98 1.00 0.95 0.99 0.1M
2021-01-22 0.93 0.98 0.91 0.97 0.3M
2021-01-21 0.98 0.98 0.93 0.95 0.2M
2021-01-20 0.98 1.01 0.95 0.98 0.4M
2021-01-19 0.91 0.99 0.90 0.97 0.5M
2021-01-18 0.96 0.98 0.88 0.91 0.4M
2021-01-15 1.00 1.03 0.95 0.96 0.3M
2021-01-14 0.99 1.05 0.97 1.02 0.3M
2021-01-13 0.98 1.02 0.93 0.99 0.7M
2021-01-12 0.92 0.98 0.90 0.98 0.9M
2021-01-11 0.90 0.90 0.88 0.89 0.1M
2021-01-08 0.94 0.94 0.89 0.91 0.4M
2021-01-07 0.87 0.92 0.86 0.91 0.6M
2021-01-06 0.86 0.92 0.84 0.85 0.6M
2021-01-05 0.83 0.87 0.83 0.85 0.6M
2021-01-04 0.83 0.84 0.81 0.82 0.2M