Toronto - Free Realtime Quote CAD
Cardinal Energy Ltd. (CJ.TO)
As of 10:22 AM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 6.53 | 6.53 | 6.45 | 6.51 | 6.51 | 69,243 |
| Oct 22, 2024 | 6.50 | 6.57 | 6.47 | 6.53 | 6.53 | 457,000 |
| Oct 21, 2024 | 6.50 | 6.56 | 6.44 | 6.48 | 6.48 | 646,200 |
| Oct 18, 2024 | 6.46 | 6.47 | 6.36 | 6.47 | 6.47 | 797,300 |
| Oct 17, 2024 | 6.41 | 6.46 | 6.37 | 6.46 | 6.46 | 585,800 |
| Oct 16, 2024 | 6.49 | 6.50 | 6.40 | 6.43 | 6.43 | 400,800 |
| Oct 15, 2024 | 6.45 | 6.52 | 6.38 | 6.48 | 6.48 | 900,000 |
| Oct 11, 2024 | 6.62 | 6.65 | 6.57 | 6.62 | 6.62 | 318,000 |
| Oct 10, 2024 | 6.53 | 6.61 | 6.50 | 6.60 | 6.60 | 514,700 |
| Oct 9, 2024 | 6.45 | 6.53 | 6.42 | 6.53 | 6.53 | 368,900 |
| Oct 8, 2024 | 6.55 | 6.55 | 6.41 | 6.52 | 6.52 | 930,500 |
| Oct 7, 2024 | 6.63 | 6.70 | 6.61 | 6.62 | 6.62 | 764,400 |
| Oct 4, 2024 | 6.57 | 6.65 | 6.54 | 6.61 | 6.61 | 900,400 |
| Oct 3, 2024 | 6.47 | 6.55 | 6.41 | 6.52 | 6.52 | 608,600 |
| Oct 2, 2024 | 6.56 | 6.59 | 6.41 | 6.44 | 6.44 | 590,000 |
| Oct 1, 2024 | 6.34 | 6.51 | 6.32 | 6.49 | 6.49 | 889,600 |
| Sep 30, 2024 | 6.35 | 6.43 | 6.33 | 6.40 | 6.40 | 447,400 |
| Sep 27, 2024 | 0.06 Dividend | |||||
| Sep 27, 2024 | 6.34 | 6.36 | 6.29 | 6.35 | 6.35 | 668,400 |
| Sep 26, 2024 | 6.30 | 6.39 | 6.27 | 6.36 | 6.30 | 1,030,700 |
| Sep 25, 2024 | 6.43 | 6.43 | 6.35 | 6.40 | 6.34 | 838,400 |
| Sep 24, 2024 | 6.45 | 6.47 | 6.40 | 6.46 | 6.40 | 686,700 |
| Sep 23, 2024 | 6.46 | 6.54 | 6.38 | 6.40 | 6.34 | 537,500 |
| Sep 20, 2024 | 6.46 | 6.46 | 6.37 | 6.45 | 6.39 | 595,600 |
| Sep 19, 2024 | 6.46 | 6.49 | 6.39 | 6.45 | 6.39 | 616,500 |
| Sep 18, 2024 | 6.44 | 6.45 | 6.33 | 6.38 | 6.32 | 860,300 |
| Sep 17, 2024 | 6.45 | 6.49 | 6.41 | 6.45 | 6.39 | 1,106,200 |
| Sep 16, 2024 | 6.43 | 6.47 | 6.38 | 6.44 | 6.38 | 689,200 |
| Sep 13, 2024 | 6.51 | 6.54 | 6.39 | 6.42 | 6.36 | 686,600 |
| Sep 12, 2024 | 6.40 | 6.49 | 6.34 | 6.45 | 6.39 | 604,100 |
| Sep 11, 2024 | 6.35 | 6.40 | 6.24 | 6.37 | 6.31 | 463,100 |
| Sep 10, 2024 | 6.41 | 6.44 | 6.18 | 6.33 | 6.27 | 1,027,800 |
| Sep 9, 2024 | 6.44 | 6.47 | 6.39 | 6.39 | 6.33 | 692,500 |
| Sep 6, 2024 | 6.56 | 6.62 | 6.36 | 6.43 | 6.37 | 1,022,000 |
| Sep 5, 2024 | 6.65 | 6.65 | 6.53 | 6.55 | 6.49 | 762,700 |
| Sep 4, 2024 | 6.64 | 6.74 | 6.59 | 6.59 | 6.53 | 643,700 |
| Sep 3, 2024 | 6.78 | 6.78 | 6.62 | 6.66 | 6.60 | 1,260,700 |
| Aug 30, 2024 | 0.06 Dividend | |||||
| Aug 30, 2024 | 6.93 | 6.94 | 6.77 | 6.85 | 6.79 | 1,445,100 |
| Aug 29, 2024 | 6.99 | 7.08 | 6.95 | 7.06 | 6.93 | 710,300 |
| Aug 28, 2024 | 6.94 | 6.95 | 6.89 | 6.94 | 6.82 | 332,900 |
| Aug 27, 2024 | 7.07 | 7.09 | 6.92 | 6.96 | 6.84 | 1,044,700 |
| Aug 26, 2024 | 7.05 | 7.12 | 7.04 | 7.10 | 6.97 | 1,015,900 |
| Aug 23, 2024 | 6.90 | 6.99 | 6.87 | 6.95 | 6.83 | 546,900 |
| Aug 22, 2024 | 6.83 | 6.88 | 6.80 | 6.86 | 6.74 | 520,700 |
| Aug 21, 2024 | 6.86 | 6.90 | 6.78 | 6.83 | 6.71 | 511,100 |
| Aug 20, 2024 | 6.93 | 6.93 | 6.82 | 6.85 | 6.73 | 584,800 |
| Aug 19, 2024 | 6.95 | 7.08 | 6.92 | 6.93 | 6.81 | 1,336,200 |
| Aug 16, 2024 | 7.05 | 7.15 | 6.93 | 6.96 | 6.84 | 1,438,100 |
| Aug 15, 2024 | 6.99 | 7.19 | 6.99 | 7.12 | 6.99 | 1,725,200 |
| Aug 14, 2024 | 6.92 | 6.98 | 6.91 | 6.96 | 6.84 | 426,100 |
| Aug 13, 2024 | 6.86 | 6.93 | 6.84 | 6.90 | 6.78 | 502,000 |
| Aug 12, 2024 | 6.81 | 6.93 | 6.80 | 6.87 | 6.75 | 879,200 |
| Aug 9, 2024 | 6.73 | 6.78 | 6.64 | 6.77 | 6.65 | 600,900 |
| Aug 8, 2024 | 6.63 | 6.74 | 6.61 | 6.73 | 6.61 | 240,200 |
| Aug 7, 2024 | 6.74 | 6.76 | 6.60 | 6.62 | 6.50 | 691,800 |
| Aug 6, 2024 | 6.35 | 6.70 | 6.35 | 6.67 | 6.55 | 1,153,300 |
| Aug 2, 2024 | 6.69 | 6.69 | 6.43 | 6.60 | 6.48 | 1,381,000 |
| Aug 1, 2024 | 6.85 | 6.86 | 6.62 | 6.69 | 6.57 | 1,379,100 |
| Jul 31, 2024 | 0.06 Dividend | |||||
| Jul 31, 2024 | 6.98 | 7.00 | 6.87 | 6.87 | 6.75 | 1,154,300 |
| Jul 30, 2024 | 6.97 | 6.99 | 6.91 | 6.96 | 6.78 | 602,300 |
| Jul 29, 2024 | 7.02 | 7.05 | 6.92 | 6.99 | 6.81 | 817,100 |
| Jul 26, 2024 | 6.99 | 7.02 | 6.85 | 7.01 | 6.83 | 944,700 |
| Jul 25, 2024 | 6.93 | 6.98 | 6.83 | 6.97 | 6.79 | 751,500 |
| Jul 24, 2024 | 7.00 | 7.05 | 6.92 | 6.94 | 6.76 | 663,600 |
| Jul 23, 2024 | 7.01 | 7.02 | 6.92 | 6.98 | 6.80 | 478,000 |
| Jul 22, 2024 | 6.95 | 7.07 | 6.89 | 7.05 | 6.86 | 708,000 |
| Jul 19, 2024 | 6.96 | 7.03 | 6.88 | 6.93 | 6.75 | 720,000 |
| Jul 18, 2024 | 7.00 | 7.04 | 6.95 | 6.99 | 6.81 | 625,500 |
| Jul 17, 2024 | 7.07 | 7.12 | 6.97 | 7.00 | 6.82 | 728,800 |
| Jul 16, 2024 | 6.92 | 7.06 | 6.91 | 7.05 | 6.86 | 851,100 |
| Jul 15, 2024 | 6.81 | 6.99 | 6.74 | 6.96 | 6.78 | 671,200 |
| Jul 12, 2024 | 6.83 | 6.83 | 6.72 | 6.79 | 6.61 | 248,000 |
| Jul 11, 2024 | 6.70 | 6.80 | 6.63 | 6.77 | 6.59 | 547,400 |
| Jul 10, 2024 | 6.61 | 6.68 | 6.57 | 6.67 | 6.49 | 467,600 |
| Jul 9, 2024 | 6.62 | 6.68 | 6.59 | 6.60 | 6.43 | 398,400 |
| Jul 8, 2024 | 6.64 | 6.78 | 6.64 | 6.67 | 6.49 | 253,500 |
| Jul 5, 2024 | 6.77 | 6.78 | 6.63 | 6.67 | 6.49 | 514,000 |
| Jul 4, 2024 | 6.73 | 6.77 | 6.73 | 6.77 | 6.59 | 117,000 |
| Jul 3, 2024 | 6.78 | 6.85 | 6.72 | 6.72 | 6.54 | 423,400 |
| Jul 2, 2024 | 6.78 | 6.79 | 6.70 | 6.79 | 6.61 | 314,700 |
| Jun 28, 2024 | 0.06 Dividend | |||||
| Jun 28, 2024 | 6.77 | 6.79 | 6.66 | 6.70 | 6.52 | 486,200 |
| Jun 27, 2024 | 6.70 | 6.79 | 6.68 | 6.79 | 6.55 | 377,700 |
| Jun 26, 2024 | 6.74 | 6.74 | 6.63 | 6.67 | 6.44 | 520,400 |
| Jun 25, 2024 | 6.74 | 6.76 | 6.71 | 6.72 | 6.49 | 242,500 |
| Jun 24, 2024 | 6.50 | 6.77 | 6.50 | 6.76 | 6.52 | 491,200 |
| Jun 21, 2024 | 6.62 | 6.66 | 6.45 | 6.50 | 6.27 | 1,050,000 |
| Jun 20, 2024 | 6.75 | 6.77 | 6.62 | 6.62 | 6.39 | 888,100 |
| Jun 19, 2024 | 6.72 | 6.74 | 6.67 | 6.72 | 6.49 | 372,200 |
| Jun 18, 2024 | 6.68 | 6.79 | 6.66 | 6.72 | 6.49 | 663,700 |
| Jun 17, 2024 | 6.62 | 6.67 | 6.56 | 6.66 | 6.43 | 518,300 |
| Jun 14, 2024 | 6.63 | 6.68 | 6.58 | 6.62 | 6.39 | 501,600 |
| Jun 13, 2024 | 6.80 | 6.80 | 6.61 | 6.64 | 6.41 | 1,111,300 |
| Jun 12, 2024 | 6.90 | 6.92 | 6.80 | 6.82 | 6.58 | 510,400 |
| Jun 11, 2024 | 6.85 | 6.86 | 6.80 | 6.83 | 6.59 | 275,400 |
| Jun 10, 2024 | 6.76 | 6.90 | 6.75 | 6.87 | 6.63 | 457,900 |
| Jun 7, 2024 | 6.77 | 6.80 | 6.72 | 6.73 | 6.49 | 481,200 |
| Jun 6, 2024 | 6.69 | 6.77 | 6.67 | 6.77 | 6.53 | 345,500 |
| Jun 5, 2024 | 6.65 | 6.69 | 6.62 | 6.66 | 6.43 | 348,000 |
| Jun 4, 2024 | 6.66 | 6.68 | 6.56 | 6.61 | 6.38 | 906,900 |
| Jun 3, 2024 | 7.05 | 7.05 | 6.68 | 6.70 | 6.47 | 2,040,500 |
| May 31, 2024 | 0.06 Dividend | |||||
| May 31, 2024 | 6.98 | 7.07 | 6.93 | 7.05 | 6.80 | 1,184,100 |
| May 30, 2024 | 7.04 | 7.10 | 6.99 | 7.01 | 6.71 | 952,300 |
| May 29, 2024 | 7.08 | 7.10 | 6.99 | 7.06 | 6.76 | 668,600 |
| May 28, 2024 | 6.90 | 7.11 | 6.87 | 7.07 | 6.76 | 1,298,800 |
| May 27, 2024 | 6.88 | 6.90 | 6.82 | 6.86 | 6.56 | 304,900 |
| May 24, 2024 | 6.78 | 6.82 | 6.77 | 6.80 | 6.51 | 351,000 |
| May 23, 2024 | 6.85 | 6.88 | 6.74 | 6.76 | 6.47 | 759,500 |
| May 22, 2024 | 6.91 | 6.95 | 6.78 | 6.82 | 6.53 | 1,109,200 |
| May 21, 2024 | 6.91 | 6.99 | 6.91 | 6.95 | 6.65 | 249,300 |
| May 17, 2024 | 6.94 | 6.97 | 6.91 | 6.97 | 6.67 | 466,800 |
| May 16, 2024 | 6.86 | 6.91 | 6.85 | 6.89 | 6.59 | 520,100 |
| May 15, 2024 | 6.85 | 6.86 | 6.76 | 6.85 | 6.55 | 805,400 |
| May 14, 2024 | 6.89 | 6.92 | 6.82 | 6.88 | 6.58 | 756,500 |
| May 13, 2024 | 6.94 | 6.96 | 6.86 | 6.91 | 6.61 | 524,100 |
| May 10, 2024 | 6.98 | 7.02 | 6.85 | 6.91 | 6.61 | 1,019,500 |
| May 9, 2024 | 7.00 | 7.07 | 6.98 | 7.05 | 6.75 | 465,000 |
| May 8, 2024 | 6.90 | 6.98 | 6.87 | 6.96 | 6.66 | 422,400 |
| May 7, 2024 | 6.96 | 6.99 | 6.93 | 6.94 | 6.64 | 284,700 |
| May 6, 2024 | 6.90 | 7.02 | 6.90 | 6.97 | 6.67 | 562,300 |
| May 3, 2024 | 6.92 | 6.93 | 6.82 | 6.86 | 6.56 | 516,800 |
| May 2, 2024 | 6.95 | 6.99 | 6.86 | 6.88 | 6.58 | 445,400 |
| May 1, 2024 | 7.03 | 7.03 | 6.84 | 6.90 | 6.60 | 1,103,100 |
| Apr 30, 2024 | 7.27 | 7.28 | 7.04 | 7.06 | 6.76 | 675,600 |
| Apr 29, 2024 | 0.06 Dividend | |||||
| Apr 29, 2024 | 7.25 | 7.30 | 7.21 | 7.30 | 6.98 | 476,900 |
| Apr 26, 2024 | 7.28 | 7.38 | 7.27 | 7.36 | 6.98 | 560,500 |
| Apr 25, 2024 | 7.18 | 7.29 | 7.14 | 7.25 | 6.88 | 656,700 |
| Apr 24, 2024 | 7.20 | 7.25 | 7.15 | 7.21 | 6.84 | 395,100 |
| Apr 23, 2024 | 7.02 | 7.23 | 6.98 | 7.21 | 6.84 | 1,088,900 |
| Apr 22, 2024 | 6.89 | 7.04 | 6.81 | 7.02 | 6.66 | 911,000 |
| Apr 19, 2024 | 6.84 | 6.95 | 6.83 | 6.91 | 6.56 | 437,900 |
| Apr 18, 2024 | 6.87 | 6.91 | 6.84 | 6.85 | 6.50 | 270,400 |
| Apr 17, 2024 | 6.87 | 6.98 | 6.83 | 6.88 | 6.53 | 374,800 |
| Apr 16, 2024 | 6.93 | 6.94 | 6.83 | 6.89 | 6.54 | 622,100 |
| Apr 15, 2024 | 7.06 | 7.08 | 6.91 | 6.95 | 6.60 | 918,300 |
| Apr 12, 2024 | 7.15 | 7.24 | 7.02 | 7.06 | 6.70 | 957,800 |
| Apr 11, 2024 | 7.15 | 7.16 | 7.06 | 7.11 | 6.75 | 727,800 |
| Apr 10, 2024 | 7.10 | 7.16 | 7.09 | 7.14 | 6.78 | 638,400 |
| Apr 9, 2024 | 7.08 | 7.14 | 7.06 | 7.10 | 6.74 | 616,600 |
| Apr 8, 2024 | 7.08 | 7.11 | 7.02 | 7.08 | 6.72 | 427,700 |
| Apr 5, 2024 | 7.01 | 7.11 | 7.00 | 7.08 | 6.72 | 882,300 |
| Apr 4, 2024 | 7.00 | 7.02 | 6.90 | 6.97 | 6.61 | 973,200 |
| Apr 3, 2024 | 7.15 | 7.17 | 6.98 | 7.02 | 6.66 | 1,556,100 |
| Apr 2, 2024 | 7.11 | 7.14 | 7.04 | 7.09 | 6.73 | 1,028,100 |
| Apr 1, 2024 | 7.09 | 7.11 | 7.01 | 7.05 | 6.69 | 506,900 |
| Mar 28, 2024 | 7.10 | 7.14 | 7.03 | 7.08 | 6.72 | 738,000 |
| Mar 27, 2024 | 0.06 Dividend | |||||
| Mar 27, 2024 | 7.00 | 7.09 | 6.97 | 7.08 | 6.72 | 335,300 |
| Mar 26, 2024 | 7.10 | 7.12 | 7.05 | 7.08 | 6.66 | 320,700 |
| Mar 25, 2024 | 6.99 | 7.09 | 6.94 | 7.06 | 6.64 | 668,700 |
| Mar 22, 2024 | 6.94 | 6.97 | 6.88 | 6.94 | 6.53 | 322,100 |
| Mar 21, 2024 | 6.97 | 6.99 | 6.91 | 6.94 | 6.53 | 508,100 |
| Mar 20, 2024 | 6.88 | 6.94 | 6.86 | 6.92 | 6.51 | 471,800 |
| Mar 19, 2024 | 6.83 | 6.97 | 6.83 | 6.91 | 6.50 | 692,100 |
| Mar 18, 2024 | 6.78 | 6.85 | 6.72 | 6.83 | 6.43 | 561,700 |
| Mar 15, 2024 | 6.75 | 6.88 | 6.72 | 6.75 | 6.35 | 586,500 |
| Mar 14, 2024 | 6.74 | 6.78 | 6.69 | 6.77 | 6.37 | 372,700 |
| Mar 13, 2024 | 6.67 | 6.76 | 6.67 | 6.67 | 6.28 | 329,400 |
| Mar 12, 2024 | 6.60 | 6.62 | 6.58 | 6.61 | 6.22 | 167,000 |
| Mar 11, 2024 | 6.65 | 6.66 | 6.57 | 6.63 | 6.24 | 303,800 |
| Mar 8, 2024 | 6.76 | 6.76 | 6.63 | 6.68 | 6.29 | 299,700 |
| Mar 7, 2024 | 6.76 | 6.77 | 6.70 | 6.73 | 6.33 | 361,100 |
| Mar 6, 2024 | 6.78 | 6.79 | 6.71 | 6.75 | 6.35 | 356,100 |
| Mar 5, 2024 | 6.68 | 6.76 | 6.65 | 6.71 | 6.31 | 312,300 |
| Mar 4, 2024 | 6.77 | 6.77 | 6.66 | 6.66 | 6.27 | 544,900 |
| Mar 1, 2024 | 6.65 | 6.83 | 6.65 | 6.73 | 6.33 | 418,300 |
| Feb 29, 2024 | 6.75 | 6.76 | 6.59 | 6.62 | 6.23 | 1,210,200 |
| Feb 28, 2024 | 0.06 Dividend | |||||
| Feb 28, 2024 | 6.82 | 6.84 | 6.71 | 6.72 | 6.32 | 494,200 |
| Feb 27, 2024 | 6.83 | 6.91 | 6.81 | 6.87 | 6.41 | 816,400 |
| Feb 26, 2024 | 6.70 | 6.81 | 6.68 | 6.79 | 6.33 | 477,800 |
| Feb 23, 2024 | 6.69 | 6.70 | 6.59 | 6.68 | 6.23 | 544,300 |
| Feb 22, 2024 | 6.64 | 6.73 | 6.58 | 6.73 | 6.28 | 438,500 |
| Feb 21, 2024 | 6.48 | 6.67 | 6.48 | 6.67 | 6.22 | 781,000 |
| Feb 20, 2024 | 6.55 | 6.58 | 6.44 | 6.49 | 6.05 | 429,200 |
| Feb 16, 2024 | 6.54 | 6.54 | 6.47 | 6.53 | 6.09 | 372,400 |
| Feb 15, 2024 | 6.33 | 6.53 | 6.32 | 6.49 | 6.05 | 844,300 |
| Feb 14, 2024 | 6.34 | 6.44 | 6.29 | 6.32 | 5.90 | 303,300 |
| Feb 13, 2024 | 6.38 | 6.42 | 6.28 | 6.32 | 5.90 | 461,700 |
| Feb 12, 2024 | 6.26 | 6.38 | 6.26 | 6.35 | 5.92 | 506,200 |
| Feb 9, 2024 | 6.24 | 6.28 | 6.19 | 6.25 | 5.83 | 471,900 |
| Feb 8, 2024 | 6.11 | 6.25 | 6.11 | 6.21 | 5.79 | 330,300 |
| Feb 7, 2024 | 6.10 | 6.11 | 6.04 | 6.11 | 5.70 | 470,700 |
| Feb 6, 2024 | 6.07 | 6.17 | 6.03 | 6.07 | 5.66 | 453,600 |
| Feb 5, 2024 | 6.15 | 6.16 | 6.01 | 6.06 | 5.65 | 651,500 |
| Feb 2, 2024 | 6.25 | 6.27 | 6.15 | 6.18 | 5.76 | 591,200 |
| Feb 1, 2024 | 6.38 | 6.41 | 6.24 | 6.28 | 5.86 | 590,800 |
| Jan 31, 2024 | 6.43 | 6.43 | 6.33 | 6.37 | 5.94 | 345,400 |
| Jan 30, 2024 | 0.06 Dividend | |||||
| Jan 30, 2024 | 6.33 | 6.47 | 6.33 | 6.45 | 6.02 | 408,300 |
| Jan 29, 2024 | 6.45 | 6.46 | 6.36 | 6.44 | 5.95 | 685,900 |
| Jan 26, 2024 | 6.50 | 6.51 | 6.38 | 6.45 | 5.96 | 510,700 |
| Jan 25, 2024 | 6.43 | 6.48 | 6.37 | 6.47 | 5.98 | 567,300 |
| Jan 24, 2024 | 6.36 | 6.40 | 6.30 | 6.40 | 5.91 | 457,600 |
| Jan 23, 2024 | 6.27 | 6.34 | 6.26 | 6.31 | 5.83 | 430,900 |
| Jan 22, 2024 | 6.30 | 6.30 | 6.20 | 6.29 | 5.81 | 387,100 |
| Jan 19, 2024 | 6.29 | 6.36 | 6.22 | 6.29 | 5.81 | 485,400 |
| Jan 18, 2024 | 6.40 | 6.40 | 6.27 | 6.30 | 5.82 | 602,800 |
| Jan 17, 2024 | 6.38 | 6.42 | 6.33 | 6.40 | 5.91 | 499,800 |
| Jan 16, 2024 | 6.49 | 6.49 | 6.40 | 6.45 | 5.96 | 528,000 |
| Jan 15, 2024 | 6.40 | 6.52 | 6.38 | 6.49 | 6.00 | 394,900 |
| Jan 12, 2024 | 6.45 | 6.46 | 6.38 | 6.41 | 5.92 | 601,700 |
| Jan 11, 2024 | 6.34 | 6.37 | 6.30 | 6.34 | 5.86 | 432,700 |
| Jan 10, 2024 | 6.41 | 6.41 | 6.28 | 6.30 | 5.82 | 589,400 |
| Jan 9, 2024 | 6.35 | 6.36 | 6.26 | 6.33 | 5.85 | 403,100 |
| Jan 8, 2024 | 6.22 | 6.30 | 6.15 | 6.30 | 5.82 | 650,200 |
| Jan 5, 2024 | 6.35 | 6.37 | 6.29 | 6.37 | 5.89 | 475,200 |
| Jan 4, 2024 | 6.43 | 6.43 | 6.26 | 6.29 | 5.81 | 492,700 |
| Jan 3, 2024 | 6.25 | 6.41 | 6.23 | 6.37 | 5.89 | 580,600 |
| Jan 2, 2024 | 6.35 | 6.38 | 6.25 | 6.28 | 5.80 | 690,600 |
| Dec 29, 2023 | 6.29 | 6.31 | 6.23 | 6.28 | 5.80 | 308,600 |
| Dec 28, 2023 | 0.06 Dividend | |||||
| Dec 28, 2023 | 6.43 | 6.43 | 6.29 | 6.30 | 5.82 | 462,000 |
| Dec 27, 2023 | 6.48 | 6.55 | 6.45 | 6.48 | 5.93 | 872,400 |
| Dec 22, 2023 | 6.34 | 6.42 | 6.34 | 6.42 | 5.88 | 440,900 |
| Dec 21, 2023 | 6.27 | 6.35 | 6.27 | 6.31 | 5.78 | 530,200 |
| Dec 20, 2023 | 6.32 | 6.36 | 6.25 | 6.27 | 5.74 | 769,600 |
| Dec 19, 2023 | 6.20 | 6.28 | 6.10 | 6.27 | 5.74 | 1,015,800 |
| Dec 18, 2023 | 6.24 | 6.29 | 6.16 | 6.20 | 5.68 | 743,000 |
| Dec 15, 2023 | 6.22 | 6.22 | 6.05 | 6.13 | 5.61 | 616,000 |
| Dec 14, 2023 | 6.10 | 6.22 | 6.07 | 6.16 | 5.64 | 812,100 |
| Dec 13, 2023 | 5.79 | 5.95 | 5.76 | 5.94 | 5.44 | 716,100 |
| Dec 12, 2023 | 6.04 | 6.09 | 5.75 | 5.80 | 5.31 | 1,810,500 |
| Dec 11, 2023 | 6.32 | 6.32 | 6.10 | 6.12 | 5.60 | 888,300 |
| Dec 8, 2023 | 6.25 | 6.32 | 6.22 | 6.29 | 5.76 | 428,300 |
| Dec 7, 2023 | 6.28 | 6.28 | 6.15 | 6.16 | 5.64 | 801,000 |
| Dec 6, 2023 | 6.28 | 6.35 | 6.19 | 6.22 | 5.69 | 1,054,200 |
| Dec 5, 2023 | 6.46 | 6.54 | 6.35 | 6.35 | 5.81 | 764,200 |
| Dec 4, 2023 | 6.67 | 6.69 | 6.41 | 6.48 | 5.93 | 1,705,700 |
| Dec 1, 2023 | 6.75 | 6.83 | 6.67 | 6.73 | 6.16 | 590,200 |
| Nov 30, 2023 | 6.87 | 6.93 | 6.68 | 6.74 | 6.17 | 1,347,500 |
| Nov 29, 2023 | 0.06 Dividend | |||||
| Nov 29, 2023 | 6.90 | 6.92 | 6.76 | 6.83 | 6.25 | 484,900 |
| Nov 28, 2023 | 6.79 | 6.92 | 6.74 | 6.88 | 6.24 | 675,300 |
| Nov 27, 2023 | 6.82 | 6.86 | 6.74 | 6.79 | 6.16 | 530,000 |
| Nov 24, 2023 | 6.78 | 6.88 | 6.78 | 6.84 | 6.21 | 306,200 |
| Nov 23, 2023 | 6.76 | 6.83 | 6.71 | 6.83 | 6.20 | 421,000 |
| Nov 22, 2023 | 6.74 | 6.81 | 6.66 | 6.77 | 6.14 | 670,700 |
| Nov 21, 2023 | 6.90 | 6.90 | 6.77 | 6.84 | 6.21 | 425,700 |
| Nov 20, 2023 | 6.95 | 6.99 | 6.88 | 6.91 | 6.27 | 554,000 |
| Nov 17, 2023 | 6.79 | 6.95 | 6.78 | 6.88 | 6.24 | 608,500 |
| Nov 16, 2023 | 6.84 | 6.85 | 6.59 | 6.70 | 6.08 | 1,421,300 |
| Nov 15, 2023 | 7.01 | 7.05 | 6.86 | 6.88 | 6.24 | 741,800 |
| Nov 14, 2023 | 7.02 | 7.09 | 6.96 | 7.04 | 6.39 | 627,200 |
| Nov 13, 2023 | 7.01 | 7.09 | 6.97 | 6.97 | 6.33 | 316,900 |
| Nov 10, 2023 | 6.91 | 7.00 | 6.84 | 6.98 | 6.33 | 694,700 |
| Nov 9, 2023 | 6.84 | 6.96 | 6.80 | 6.84 | 6.21 | 594,300 |
| Nov 8, 2023 | 6.99 | 6.99 | 6.70 | 6.77 | 6.14 | 1,332,700 |
| Nov 7, 2023 | 7.30 | 7.35 | 6.93 | 6.97 | 6.33 | 2,403,900 |
| Nov 6, 2023 | 7.48 | 7.48 | 7.28 | 7.30 | 6.62 | 693,300 |
| Nov 3, 2023 | 7.51 | 7.53 | 7.38 | 7.43 | 6.74 | 632,700 |
| Nov 2, 2023 | 7.45 | 7.56 | 7.35 | 7.55 | 6.85 | 982,900 |
| Nov 1, 2023 | 7.52 | 7.52 | 7.39 | 7.43 | 6.74 | 489,700 |
| Oct 31, 2023 | 7.43 | 7.53 | 7.38 | 7.42 | 6.73 | 766,600 |
| Oct 30, 2023 | 0.06 Dividend | |||||
| Oct 30, 2023 | 7.51 | 7.63 | 7.36 | 7.42 | 6.73 | 611,100 |
| Oct 27, 2023 | 7.67 | 7.70 | 7.54 | 7.64 | 6.88 | 571,400 |
| Oct 26, 2023 | 7.50 | 7.63 | 7.41 | 7.61 | 6.85 | 502,200 |
| Oct 25, 2023 | 7.65 | 7.68 | 7.41 | 7.60 | 6.84 | 1,590,500 |
| Oct 24, 2023 | 7.77 | 7.80 | 7.64 | 7.69 | 6.92 | 549,300 |
| Oct 23, 2023 | 7.75 | 7.84 | 7.70 | 7.74 | 6.97 | 460,200 |
Related Tickers
PXT.TO Parex Resources Inc.
13.01
-0.15%
TVE.TO Tamarack Valley Energy Ltd.
3.9300
-1.01%
GXE.TO Gear Energy Ltd.
0.5900
-1.67%
PEY.TO Peyto Exploration & Development Corp.
15.18
-0.72%
BIR.TO Birchcliff Energy Ltd.
5.36
-1.65%
WCP.TO Whitecap Resources Inc.
10.44
-0.52%
SGY.TO Surge Energy Inc.
6.09
-0.65%
HWX.TO Headwater Exploration Inc.
6.70
-1.25%
MEG.TO MEG Energy Corp.
25.93
-1.33%
VRN.TO Veren Inc.
8.39
-0.94%