Cardinal Energy

CJ
🏛️ canada →
7.86
Last Update: 2025-10-03
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 4.35 4.35 4.23 4.27 0.1M
2021-12-30 4.33 4.36 4.29 4.30 0.1M
2021-12-29 4.18 4.35 4.18 4.30 0.1M
2021-12-24 4.06 4.08 4.05 4.07 0.0M
2021-12-23 4.09 4.15 4.08 4.10 0.0M
2021-12-22 4.05 4.13 3.95 4.10 0.0M
2021-12-21 3.94 4.06 3.92 4.06 0.0M
2021-12-20 3.73 3.88 3.70 3.88 0.1M
2021-12-17 3.94 4.02 3.90 3.97 0.0M
2021-12-16 4.10 4.23 4.06 4.07 0.1M
2021-12-15 4.05 4.10 3.89 4.09 0.1M
2021-12-14 4.24 4.25 4.09 4.09 0.1M
2021-12-13 4.39 4.39 4.29 4.29 0.1M
2021-12-10 4.49 4.49 4.39 4.45 0.1M
2021-12-09 4.49 4.54 4.44 4.53 0.1M
2021-12-08 4.59 4.63 4.52 4.58 0.1M
2021-12-07 4.42 4.60 4.42 4.53 0.1M
2021-12-06 4.13 4.39 4.11 4.32 0.1M
2021-12-03 4.24 4.25 4.06 4.11 0.1M
2021-12-02 3.87 4.11 3.87 4.06 0.2M
2021-12-01 4.14 4.20 3.98 3.98 0.1M
2021-11-30 4.19 4.24 3.97 4.06 0.1M
2021-11-29 4.52 4.52 4.25 4.28 0.2M
2021-11-26 4.09 4.43 4.09 4.36 0.2M
2021-11-25 4.70 4.70 4.61 4.63 0.1M
2021-11-24 4.60 4.72 4.56 4.68 0.1M
2021-11-23 4.62 4.69 4.59 4.61 0.2M
2021-11-22 4.42 4.62 4.40 4.54 0.1M
2021-11-19 4.50 4.58 4.41 4.51 0.2M
2021-11-18 4.72 4.80 4.63 4.73 0.1M
2021-11-17 4.87 4.96 4.74 4.74 0.1M
2021-11-16 4.92 4.95 4.83 4.89 0.0M
2021-11-15 5.09 5.09 4.87 4.93 0.1M
2021-11-12 5.18 5.25 5.10 5.10 0.1M
2021-11-11 5.25 5.32 5.19 5.22 0.0M
2021-11-10 5.34 5.41 5.13 5.18 0.1M
2021-11-09 5.41 5.41 5.24 5.30 0.2M
2021-11-08 5.35 5.51 5.32 5.37 0.4M
2021-11-05 4.98 5.24 4.64 5.20 0.3M
2021-11-04 4.93 5.10 4.91 5.10 0.2M
2021-11-03 4.76 4.83 4.66 4.80 0.1M
2021-11-02 4.75 4.86 4.75 4.82 0.1M
2021-11-01 4.80 4.83 4.70 4.78 0.1M
2021-10-29 4.53 4.68 4.46 4.66 0.1M
2021-10-28 4.50 4.61 4.42 4.58 0.1M
2021-10-27 4.63 4.73 4.51 4.52 0.1M
2021-10-26 4.71 4.81 4.70 4.72 0.1M
2021-10-25 4.72 4.87 4.69 4.74 0.2M
2021-10-22 4.42 4.55 4.39 4.54 0.3M
2021-10-21 4.35 4.37 4.24 4.36 0.3M
2021-10-20 4.27 4.39 4.27 4.35 0.1M
2021-10-19 4.21 4.32 4.10 4.30 0.1M
2021-10-18 4.35 4.35 4.19 4.20 0.1M
2021-10-15 4.52 4.52 4.23 4.26 0.1M
2021-10-14 4.26 4.44 4.26 4.41 0.1M
2021-10-13 4.28 4.29 4.16 4.22 0.1M
2021-10-12 4.40 4.41 4.29 4.36 0.1M
2021-10-08 4.48 4.49 4.38 4.39 0.2M
2021-10-07 4.25 4.43 4.25 4.38 0.2M
2021-10-06 4.22 4.30 4.19 4.28 0.2M
2021-10-05 4.34 4.37 4.26 4.29 0.2M
2021-10-04 4.30 4.37 4.21 4.21 0.2M
2021-10-01 4.18 4.30 4.15 4.20 0.2M
2021-09-30 4.05 4.31 4.05 4.20 0.1M
2021-09-29 4.13 4.23 4.13 4.15 0.1M
2021-09-28 4.30 4.31 4.08 4.15 0.3M
2021-09-27 4.36 4.36 4.15 4.26 0.2M
2021-09-24 4.08 4.30 4.05 4.07 0.2M
2021-09-23 4.11 4.11 4.03 4.04 0.1M
2021-09-22 3.93 4.05 3.93 4.01 0.1M
2021-09-21 3.75 3.79 3.67 3.77 0.1M
2021-09-20 3.64 3.73 3.60 3.63 0.1M
2021-09-17 3.90 3.90 3.79 3.81 0.1M
2021-09-16 3.81 3.96 3.74 3.93 0.1M
2021-09-15 3.76 3.87 3.76 3.84 0.1M
2021-09-14 3.75 3.79 3.60 3.60 0.1M
2021-09-13 3.45 3.63 3.45 3.62 0.1M
2021-09-10 3.44 3.46 3.36 3.37 0.2M
2021-09-09 3.26 3.38 3.25 3.33 0.0M
2021-09-08 3.35 3.36 3.25 3.31 0.0M
2021-09-07 3.30 3.35 3.28 3.31 0.1M
2021-09-03 3.39 3.41 3.35 3.38 0.0M
2021-09-02 3.38 3.50 3.37 3.41 0.1M
2021-09-01 3.32 3.34 3.29 3.29 0.0M
2021-08-31 3.39 3.39 3.32 3.37 0.0M
2021-08-30 3.36 3.44 3.34 3.40 0.0M
2021-08-27 3.25 3.41 3.25 3.40 0.2M
2021-08-26 3.19 3.22 3.13 3.17 0.1M
2021-08-25 3.30 3.32 3.23 3.25 0.1M
2021-08-24 3.20 3.34 3.20 3.29 0.1M
2021-08-23 3.06 3.14 3.06 3.12 0.1M
2021-08-20 2.90 2.97 2.87 2.91 0.1M
2021-08-19 2.92 2.94 2.82 2.90 0.3M
2021-08-18 3.13 3.18 3.04 3.04 0.1M
2021-08-17 3.14 3.20 3.10 3.13 0.1M
2021-08-16 3.10 3.19 3.07 3.15 0.1M
2021-08-13 3.44 3.44 3.25 3.26 0.2M
2021-08-12 3.37 3.55 3.32 3.49 0.2M
2021-08-11 3.46 3.54 3.42 3.42 1.6M
2021-08-10 3.40 3.50 3.38 3.50 0.0M
2021-08-09 3.29 3.34 3.25 3.33 0.1M
2021-08-06 3.40 3.53 3.40 3.44 0.1M
2021-08-05 3.32 3.37 3.25 3.33 0.1M
2021-08-04 3.26 3.40 3.24 3.25 0.1M
2021-08-03 3.15 3.45 3.08 3.39 0.3M
2021-07-30 2.85 3.26 2.83 3.15 0.4M
2021-07-29 2.94 2.96 2.80 2.96 1.0M
2021-07-28 2.94 2.99 2.89 2.95 0.1M
2021-07-27 2.95 2.96 2.89 2.92 0.0M
2021-07-26 3.02 3.07 2.98 3.01 0.1M
2021-07-23 3.07 3.07 2.95 2.99 0.0M
2021-07-22 2.98 3.09 2.96 3.04 2.0M
2021-07-21 2.98 3.10 2.98 3.04 0.1M
2021-07-20 2.77 2.93 2.77 2.90 0.1M
2021-07-19 2.70 2.81 2.63 2.77 0.1M
2021-07-16 2.93 2.98 2.83 2.87 0.2M
2021-07-15 3.15 3.15 2.85 2.90 0.7M
2021-07-14 3.34 3.35 3.09 3.11 0.3M
2021-07-13 3.25 3.37 3.25 3.33 0.1M
2021-07-12 3.26 3.29 3.20 3.27 0.1M
2021-07-09 3.30 3.39 3.25 3.32 0.1M
2021-07-08 3.17 3.36 3.17 3.28 0.1M
2021-07-07 3.48 3.48 3.19 3.24 0.1M
2021-07-06 3.56 3.58 3.41 3.45 0.1M
2021-07-05 3.42 3.65 3.40 3.64 0.0M
2021-07-02 3.50 3.50 3.41 3.45 0.1M
2021-06-30 3.49 3.53 3.45 3.50 0.0M
2021-06-29 3.59 3.62 3.45 3.48 0.1M
2021-06-28 3.51 3.55 3.48 3.52 0.1M
2021-06-25 3.67 3.74 3.60 3.63 0.1M
2021-06-24 3.62 3.68 3.61 3.67 0.1M
2021-06-23 3.75 3.87 3.67 3.70 0.1M
2021-06-22 3.51 3.69 3.51 3.67 0.2M
2021-06-21 3.30 3.70 3.26 3.66 0.5M
2021-06-18 3.11 3.27 3.10 3.21 0.2M
2021-06-17 3.25 3.25 3.10 3.18 0.2M
2021-06-16 3.20 3.37 3.20 3.35 0.2M
2021-06-15 3.17 3.22 3.13 3.21 0.1M
2021-06-14 3.25 3.34 3.12 3.14 0.2M
2021-06-11 3.18 3.23 3.18 3.22 0.1M
2021-06-10 3.24 3.26 3.16 3.20 0.1M
2021-06-09 3.08 3.20 3.08 3.20 0.1M
2021-06-08 3.04 3.13 3.02 3.08 0.1M
2021-06-07 3.13 3.13 3.04 3.05 0.1M
2021-06-04 3.12 3.18 3.03 3.11 0.2M
2021-06-03 3.18 3.18 3.09 3.12 0.2M
2021-06-02 3.26 3.28 3.18 3.18 0.3M
2021-06-01 3.37 3.37 3.23 3.23 0.6M
2021-05-31 3.33 3.34 3.26 3.27 0.1M
2021-05-28 3.21 3.30 3.20 3.22 0.2M
2021-05-27 3.10 3.22 2.87 3.20 0.2M
2021-05-26 3.05 3.10 3.04 3.07 0.1M
2021-05-25 3.14 3.15 3.03 3.03 0.1M
2021-05-21 3.14 3.18 3.06 3.06 0.1M
2021-05-20 3.11 3.12 3.04 3.10 0.1M
2021-05-19 3.13 3.20 3.06 3.12 0.1M
2021-05-18 3.20 3.25 3.18 3.19 0.2M
2021-05-17 3.26 3.27 3.20 3.21 0.1M
2021-05-14 3.15 3.32 3.15 3.23 0.2M
2021-05-13 3.11 3.23 3.07 3.09 0.1M
2021-05-12 3.27 3.34 3.17 3.18 0.2M
2021-05-11 3.04 3.16 3.02 3.16 0.1M
2021-05-10 3.19 3.23 3.10 3.18 0.1M
2021-05-07 3.05 3.18 3.05 3.15 0.2M
2021-05-06 3.17 3.17 3.02 3.10 0.2M
2021-05-05 3.12 3.32 3.12 3.20 0.4M
2021-05-04 2.93 3.03 2.93 3.03 0.2M
2021-05-03 2.73 2.99 2.69 2.98 0.3M
2021-04-30 2.55 2.73 2.52 2.70 0.4M
2021-04-29 2.68 2.74 2.56 2.59 0.2M
2021-04-28 2.38 2.59 2.37 2.58 0.2M
2021-04-27 2.35 2.40 2.32 2.38 0.1M
2021-04-26 2.30 2.35 2.28 2.32 0.1M
2021-04-23 2.26 2.33 2.25 2.32 0.0M
2021-04-22 2.25 2.26 2.21 2.23 0.0M
2021-04-21 2.27 2.36 2.26 2.29 0.0M
2021-04-20 2.33 2.33 2.25 2.29 0.1M
2021-04-19 2.42 2.43 2.36 2.38 0.1M
2021-04-16 2.42 2.43 2.36 2.41 0.1M
2021-04-15 2.46 2.46 2.40 2.44 0.1M
2021-04-14 2.36 2.49 2.34 2.48 0.1M
2021-04-13 2.37 2.37 2.28 2.30 0.1M
2021-04-12 2.49 2.49 2.35 2.39 0.2M
2021-04-09 2.48 2.51 2.43 2.45 0.0M
2021-04-08 2.44 2.51 2.43 2.48 0.1M
2021-04-07 2.50 2.54 2.45 2.47 0.0M
2021-04-06 2.66 2.66 2.52 2.55 0.1M
2021-04-05 2.65 2.67 2.53 2.57 0.1M
2021-04-01 2.65 2.70 2.61 2.66 0.1M
2021-03-31 2.65 2.72 2.59 2.61 0.1M
2021-03-30 2.63 2.75 2.57 2.66 0.2M
2021-03-29 2.47 2.77 2.43 2.77 0.4M
2021-03-26 2.30 2.59 2.29 2.50 0.6M
2021-03-25 2.06 2.29 2.01 2.28 0.3M
2021-03-24 2.14 2.21 2.13 2.15 0.2M
2021-03-23 2.06 2.10 2.01 2.07 0.2M
2021-03-22 2.16 2.17 2.10 2.11 0.1M
2021-03-19 2.06 2.22 2.03 2.16 0.2M
2021-03-18 2.17 2.22 2.02 2.03 0.2M
2021-03-17 2.09 2.28 2.04 2.26 0.2M
2021-03-16 2.09 2.10 1.99 1.99 0.3M
2021-03-15 2.25 2.25 2.10 2.10 0.3M
2021-03-12 2.23 2.29 2.20 2.28 0.2M
2021-03-11 2.17 2.26 2.10 2.24 0.2M
2021-03-10 2.00 2.15 1.99 2.13 0.3M
2021-03-09 1.96 2.03 1.94 2.00 0.2M
2021-03-08 2.03 2.09 1.96 1.98 0.3M
2021-03-05 2.00 2.08 1.87 2.03 1.1M
2021-03-04 1.65 1.93 1.64 1.90 0.8M
2021-03-03 1.61 1.69 1.61 1.64 0.4M
2021-03-02 1.59 1.59 1.54 1.56 0.4M
2021-03-01 1.56 1.61 1.54 1.57 0.2M
2021-02-26 1.60 1.61 1.48 1.52 0.6M
2021-02-25 1.66 1.71 1.62 1.64 0.3M
2021-02-24 1.59 1.78 1.58 1.74 0.3M
2021-02-23 1.37 1.55 1.36 1.54 1.9M
2021-02-22 1.47 1.50 1.43 1.44 0.3M
2021-02-19 1.43 1.44 1.42 1.44 0.1M
2021-02-18 1.47 1.47 1.40 1.44 0.2M
2021-02-17 1.53 1.53 1.43 1.46 0.2M
2021-02-16 1.52 1.57 1.47 1.49 0.4M
2021-02-12 1.41 1.52 1.40 1.47 0.3M
2021-02-11 1.44 1.49 1.37 1.43 0.3M
2021-02-10 1.46 1.53 1.43 1.44 0.5M
2021-02-09 1.28 1.42 1.28 1.37 0.2M
2021-02-08 1.33 1.36 1.30 1.34 0.2M
2021-02-05 1.34 1.34 1.27 1.29 0.2M
2021-02-04 1.25 1.38 1.22 1.33 0.2M
2021-02-03 1.13 1.24 1.13 1.22 0.1M
2021-02-02 1.11 1.15 1.07 1.12 0.2M
2021-02-01 1.07 1.08 1.01 1.05 0.1M
2021-01-29 1.06 1.06 0.99 1.02 0.2M
2021-01-28 1.07 1.07 1.01 1.04 0.0M
2021-01-27 0.97 1.10 0.95 1.06 0.4M
2021-01-26 1.01 1.03 0.96 1.00 0.1M
2021-01-25 0.97 1.00 0.96 0.99 0.0M
2021-01-22 0.95 0.98 0.94 0.96 0.1M
2021-01-21 0.96 0.96 0.94 0.94 0.0M
2021-01-20 0.98 1.00 0.95 0.99 0.1M
2021-01-19 0.93 0.99 0.90 0.96 0.2M
2021-01-18 0.96 0.96 0.89 0.92 0.1M
2021-01-15 1.02 1.02 0.96 0.96 0.1M
2021-01-14 0.99 1.04 0.99 1.03 0.1M
2021-01-13 0.95 1.02 0.95 0.99 0.1M
2021-01-12 0.91 0.97 0.91 0.97 0.1M
2021-01-11 0.90 0.91 0.88 0.89 0.0M
2021-01-08 0.93 0.93 0.88 0.91 0.1M
2021-01-07 0.88 0.91 0.87 0.91 0.1M
2021-01-06 0.86 0.92 0.84 0.85 0.2M
2021-01-05 0.85 0.87 0.84 0.84 0.2M
2021-01-04 0.83 0.84 0.81 0.84 0.1M