Cardinal Energy Ltd. CJ
TSX · Kanada · Enerji Mineralleri
CAD 12,08+0,25 (+%2,11)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12,08 | +%2,11 | CAD 11,89 | CAD 12,19 | CAD 11,85 | 1,14M |
| 2026-09-30 | CAD 11,83 | +%0,94 | CAD 11,71 | CAD 11,92 | CAD 11,71 | 757,00K |
| 2026-09-29 | CAD 11,72 | -%2,17 | CAD 11,81 | CAD 11,91 | CAD 11,66 | 1,12M |
| 2026-09-28 | CAD 11,98 | +%0,76 | CAD 12,09 | CAD 12,21 | CAD 11,97 |
| 1,01M |
| 2026-09-25 | CAD 11,89 | -%1,41 | CAD 11,95 | CAD 12,03 | CAD 11,79 | 1,14M |
| 2026-09-24 | CAD 12,06 | +%0,75 | CAD 12,05 | CAD 12,19 | CAD 11,99 | 1,27M |
| 2026-09-23 | CAD 11,97 | +%0,17 | CAD 12,07 | CAD 12,13 | CAD 11,91 | 1,07M |
| 2026-09-22 | CAD 11,95 | -%1,48 | CAD 12,00 | CAD 12,22 | CAD 11,86 | 1,04M |
| 2026-09-21 | CAD 12,13 | -%3,88 | CAD 12,41 | CAD 12,47 | CAD 12,06 | 1,47M |
| 2026-09-18 | CAD 12,62 | +%0,72 | CAD 12,60 | CAD 12,66 | CAD 12,48 | 670,60K |
| 2026-09-17 | CAD 12,53 | +%2,12 | CAD 12,10 | CAD 12,61 | CAD 12,10 | 1,50M |
| 2026-09-16 | CAD 12,27 | -%2,85 | CAD 12,60 | CAD 12,80 | CAD 12,14 | 1,69M |
| 2026-09-15 | CAD 12,63 | +%4,29 | CAD 12,20 | CAD 12,69 | CAD 12,20 | 2,04M |
| 2026-09-14 | CAD 12,11 | +%0,83 | CAD 12,17 | CAD 12,41 | CAD 12,09 | 1,52M |
| 2026-09-11 | CAD 12,01 | -%1,40 | CAD 12,11 | CAD 12,17 | CAD 11,90 | 981,80K |
| 2026-09-10 | CAD 12,18 | +%0,16 | CAD 12,31 | CAD 12,40 | CAD 12,11 | 1,22M |
| 2026-09-09 | CAD 12,16 | +%1,50 | CAD 12,08 | CAD 12,23 | CAD 12,05 | 1,28M |
| 2026-09-08 | CAD 11,98 | +%0,67 | CAD 11,98 | CAD 12,18 | CAD 11,93 | 1,01M |
| 2026-09-04 | CAD 11,90 | -%0,58 | CAD 11,86 | CAD 11,93 | CAD 11,72 | 541,60K |
| 2026-09-03 | CAD 11,97 | -%0,83 | CAD 12,08 | CAD 12,20 | CAD 11,94 | 990,40K |
| 2026-09-02 | CAD 12,07 | -%1,31 | CAD 12,20 | CAD 12,20 | CAD 12,01 | 1,04M |
| 2026-09-01 | CAD 12,23 | +%2,00 | CAD 12,15 | CAD 12,28 | CAD 12,06 | 1,60M |
| 2026-08-31 | CAD 11,99 | +%0,59 | CAD 12,13 | CAD 12,19 | CAD 11,93 | 1,19M |
| 2026-08-28 | CAD 11,92 | -%2,69 | CAD 12,25 | CAD 12,26 | CAD 11,90 | 745,80K |
| 2026-08-27 | CAD 12,25 | +%2,34 | CAD 12,01 | CAD 12,31 | CAD 11,97 | 741,20K |
| 2026-08-26 | CAD 11,97 | +%1,79 | CAD 11,68 | CAD 12,08 | CAD 11,60 | 694,30K |
| 2026-08-25 | CAD 11,76 | -%1,59 | CAD 11,79 | CAD 11,96 | CAD 11,73 | 1,43M |
| 2026-08-24 | CAD 11,95 | -%0,83 | CAD 11,92 | CAD 11,98 | CAD 11,77 | 735,20K |
| 2026-08-21 | CAD 12,05 | -%0,33 | CAD 12,11 | CAD 12,19 | CAD 12,01 | 843,10K |
| 2026-08-20 | CAD 12,09 | +%2,63 | CAD 11,90 | CAD 12,10 | CAD 11,90 | 1,19M |
| 2026-08-19 | CAD 11,78 | +%0,60 | CAD 11,75 | CAD 11,93 | CAD 11,75 | 692,10K |
| 2026-08-18 | CAD 11,71 | -%0,43 | CAD 11,77 | CAD 11,81 | CAD 11,69 | 823,40K |
| 2026-08-17 | CAD 11,76 | +%2,71 | CAD 11,53 | CAD 11,77 | CAD 11,50 | 753,60K |
| 2026-08-14 | CAD 11,45 | +%1,06 | CAD 11,40 | CAD 11,51 | CAD 11,39 | 520,20K |
| 2026-08-13 | CAD 11,33 | -%0,70 | CAD 11,30 | CAD 11,38 | CAD 11,20 | 528,10K |
| 2026-08-12 | CAD 11,41 | -%0,35 | CAD 11,46 | CAD 11,55 | CAD 11,41 | 542,40K |
| 2026-08-11 | CAD 11,45 | +%1,24 | CAD 11,35 | CAD 11,48 | CAD 11,30 | 779,30K |
| 2026-08-10 | CAD 11,31 | +%3,38 | CAD 11,10 | CAD 11,38 | CAD 11,01 | 1,16M |
| 2026-08-07 | CAD 10,94 | -%0,45 | CAD 10,88 | CAD 11,06 | CAD 10,78 | 722,30K |
| 2026-08-06 | CAD 10,99 | +%2,42 | CAD 10,88 | CAD 10,99 | CAD 10,83 | 975,50K |
| 2026-08-05 | CAD 10,73 | -%3,16 | CAD 11,09 | CAD 11,12 | CAD 10,71 | 1,79M |
| 2026-08-04 | CAD 11,08 | -%3,74 | CAD 11,12 | CAD 11,20 | CAD 10,93 | 939,10K |
| 2026-07-31 | CAD 11,51 | -%1,37 | CAD 11,68 | CAD 11,80 | CAD 11,50 | 1,05M |
| 2026-07-30 | CAD 11,67 | +%1,57 | CAD 11,50 | CAD 11,69 | CAD 11,47 | 1,67M |
| 2026-07-29 | CAD 11,49 | +%3,79 | CAD 11,50 | CAD 11,73 | CAD 11,36 | 1,17M |
| 2026-07-28 | CAD 11,07 | -%1,16 | CAD 11,14 | CAD 11,24 | CAD 10,94 | 1,67M |
| 2026-07-27 | CAD 11,20 | -%2,52 | CAD 11,15 | CAD 11,37 | CAD 11,00 | 864,80K |
| 2026-07-24 | CAD 11,49 | -%1,79 | CAD 11,66 | CAD 11,76 | CAD 11,42 | 1,11M |
| 2026-07-23 | CAD 11,70 | +%4,19 | CAD 11,51 | CAD 11,74 | CAD 11,51 | 2,06M |
| 2026-07-22 | CAD 11,23 | +%1,63 | CAD 11,21 | CAD 11,35 | CAD 11,19 | 1,07M |
| 2026-07-21 | CAD 11,05 | +%2,79 | CAD 10,91 | CAD 11,12 | CAD 10,85 | 1,09M |
| 2026-07-20 | CAD 10,75 | -%0,19 | CAD 10,79 | CAD 10,84 | CAD 10,65 | 661,30K |
| 2026-07-17 | CAD 10,77 | +%0,28 | CAD 10,88 | CAD 10,95 | CAD 10,60 | 1,09M |
| 2026-07-16 | CAD 10,74 | -%0,46 | CAD 10,83 | CAD 10,83 | CAD 10,67 | 993,60K |
| 2026-07-15 | CAD 10,79 | -%0,74 | CAD 10,94 | CAD 10,94 | CAD 10,67 | 853,60K |
| 2026-07-14 | CAD 10,87 | -%0,18 | CAD 11,00 | CAD 11,13 | CAD 10,74 | 804,30K |
| 2026-07-13 | CAD 10,89 | +%3,32 | CAD 10,73 | CAD 10,92 | CAD 10,64 | 1,22M |
| 2026-07-10 | CAD 10,54 | -%0,47 | CAD 10,58 | CAD 10,58 | CAD 10,40 | 505,30K |
| 2026-07-09 | CAD 10,59 | -%2,84 | CAD 10,83 | CAD 10,86 | CAD 10,53 | 587,30K |
| 2026-07-08 | CAD 10,90 | +%2,73 | CAD 10,85 | CAD 11,00 | CAD 10,72 | 1,52M |
| 2026-07-07 | CAD 10,61 | +%2,61 | CAD 10,33 | CAD 10,68 | CAD 10,33 | 678,40K |
| 2026-07-06 | CAD 10,34 | -%5,14 | CAD 10,85 | CAD 10,85 | CAD 10,32 | 1,72M |
| 2026-07-03 | CAD 10,90 | +%1,49 | CAD 10,77 | CAD 10,93 | CAD 10,68 | 376,40K |
| 2026-07-02 | CAD 10,74 | -%1,38 | CAD 10,80 | CAD 10,92 | CAD 10,60 | 948,60K |
| 2026-06-30 | CAD 10,89 | +%0,09 | CAD 10,87 | CAD 10,99 | CAD 10,84 | 1,57M |
| 2026-06-29 | CAD 10,88 | -%0,37 | CAD 10,96 | CAD 11,14 | CAD 10,79 | 1,07M |
| 2026-06-26 | CAD 10,92 | +%1,11 | CAD 10,70 | CAD 10,98 | CAD 10,64 | 1,07M |
| 2026-06-25 | CAD 10,80 | +%1,98 | CAD 10,51 | CAD 10,84 | CAD 10,51 | 818,00K |
| 2026-06-24 | CAD 10,59 | -%2,40 | CAD 10,65 | CAD 10,74 | CAD 10,50 | 1,32M |
| 2026-06-23 | CAD 10,85 | +%0,65 | CAD 10,72 | CAD 10,88 | CAD 10,66 | 1,08M |
| 2026-06-22 | CAD 10,78 | -%0,55 | CAD 10,77 | CAD 10,85 | CAD 10,64 | 736,30K |
| 2026-06-19 | CAD 10,84 | +%1,98 | CAD 10,62 | CAD 10,85 | CAD 10,60 | 526,50K |
| 2026-06-18 | CAD 10,63 | -%1,76 | CAD 10,70 | CAD 10,72 | CAD 10,38 | 896,90K |
| 2026-06-17 | CAD 10,82 | -%1,19 | CAD 10,99 | CAD 11,10 | CAD 10,80 | 607,70K |
| 2026-06-16 | CAD 10,95 | -%1,79 | CAD 10,88 | CAD 11,03 | CAD 10,80 | 1,39M |
| 2026-06-15 | CAD 11,15 | -%3,88 | CAD 11,08 | CAD 11,16 | CAD 10,79 | 1,33M |
| 2026-06-12 | CAD 11,60 | -%2,85 | CAD 11,82 | CAD 11,92 | CAD 11,57 | 1,47M |
| 2026-06-11 | CAD 11,94 | %0,00 | CAD 12,06 | CAD 12,23 | CAD 11,75 | 1,08M |
| 2026-06-10 | CAD 11,94 | +%2,75 | CAD 11,74 | CAD 12,06 | CAD 11,71 | 1,35M |
| 2026-06-09 | CAD 11,62 | -%3,73 | CAD 12,00 | CAD 12,00 | CAD 11,43 | 850,00K |
| 2026-06-08 | CAD 12,07 | +%2,37 | CAD 11,80 | CAD 12,12 | CAD 11,80 | 585,20K |
| 2026-06-05 | CAD 11,79 | -%3,68 | CAD 12,17 | CAD 12,20 | CAD 11,69 | 962,50K |
| 2026-06-04 | CAD 12,24 | +%1,07 | CAD 11,95 | CAD 12,35 | CAD 11,80 | 1,46M |
| 2026-06-03 | CAD 12,11 | +%1,68 | CAD 12,00 | CAD 12,22 | CAD 11,90 | 563,40K |
| 2026-06-02 | CAD 11,91 | +%1,88 | CAD 11,70 | CAD 11,96 | CAD 11,68 | 568,10K |
| 2026-06-01 | CAD 11,69 | +%1,83 | CAD 11,60 | CAD 11,89 | CAD 11,57 | 1,82M |
| 2026-05-29 | CAD 11,48 | -%2,30 | CAD 11,62 | CAD 11,68 | CAD 11,38 | 1,48M |
| 2026-05-28 | CAD 11,75 | %0,00 | CAD 11,87 | CAD 12,00 | CAD 11,75 | 693,60K |
| 2026-05-27 | CAD 11,75 | -%2,73 | CAD 11,83 | CAD 11,96 | CAD 11,70 | 993,70K |
| 2026-05-26 | CAD 12,08 | +%0,08 | CAD 12,21 | CAD 12,32 | CAD 12,05 | 813,20K |