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

Cardinal Resources Ltd (TSX: CDV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 1.020 1.040 1.020 1.040 45,075 +0.03(+2.97%)
Jan 28, 2021 1.020 1.020 1.010 1.010 200 -0.03(-2.88%)
Jan 27, 2021 1.030 1.040 1.030 1.040 6,400 +0.02(+1.96%)
Jan 26, 2021 1.020 1.020 0.9900 1.020 2,800 -0.02(-1.92%)
Jan 25, 2021 0.9700 1.040 0.9700 1.040 1,750 +0.03(+2.97%)
Jan 22, 2021 1.010 1.010 1.010 1.010 100 -0.02(-1.94%)
Jan 20, 2021 1.000 1.030 1.000 1.030 1,300 -0.02(-1.90%)
Jan 19, 2021 1.030 1.050 1.030 1.050 2,600 +0.03(+2.94%)
Jan 18, 2021 0.9400 1.020 0.9400 1.020 1,200 -0.04(-3.77%)
Jan 15, 2021 1.060 1.060 1.060 1.060 1,200 +0.02(+1.92%)
Jan 14, 2021 1.030 1.040 1.020 1.040 21,048 -0.01(-0.95%)
Jan 13, 2021 1.040 1.050 1.040 1.050 760 +0.03(+2.94%)
Jan 12, 2021 1.030 1.030 1.010 1.020 13,800 -0.03(-2.86%)
Jan 08, 2021 1.050 1.050 1.050 0 -0.01(-0.94%)
Jan 07, 2021 1.090 1.090 1.060 1.060 2,200 +0.02(+1.92%)
Jan 06, 2021 1.060 1.060 1.000 1.040 34,595 +0.00(+0.00%)
Jan 05, 2021 1.040 1.040 1.040 1.040 1,826,725 +0.00(+0.00%)
Dec 31, 2020 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 30, 2020 1.040 1.040 1.020 1.040 1,574,099 +0.00(+0.00%)
Dec 29, 2020 1.080 1.080 0.9600 1.040 1,303,650 +0.01(+0.97%)
Dec 24, 2020 1.030 1.030 1.030 0 -0.01(-0.96%)
Dec 23, 2020 1.030 1.040 1.030 1.040 131,200 +0.00(+0.00%)
Dec 22, 2020 1.040 1.040 1.030 1.040 562,650 +0.02(+1.96%)
Dec 21, 2020 1.030 1.030 1.020 1.020 102,150 -0.01(-0.97%)
Dec 17, 2020 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 16, 2020 1.040 1.040 1.030 1.030 40,025 -0.02(-1.90%)
Dec 14, 2020 1.050 1.050 1.050 0 +0.01(+0.96%)
Dec 11, 2020 1.030 1.040 1.030 1.040 26,419 +0.01(+0.97%)
Dec 10, 2020 1.030 1.030 1.030 1.030 100 +0.00(+0.00%)
Dec 08, 2020 1.030 1.030 1.030 0 +0.02(+1.98%)
Dec 07, 2020 1.010 1.010 1.010 1.010 6,099 -0.02(-1.94%)
Dec 02, 2020 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 01, 2020 1.030 1.030 1.030 1.030 25,160 +0.02(+1.98%)
Nov 30, 2020 1.020 1.020 1.010 1.010 10,110 +0.00(+0.00%)
Nov 27, 2020 1.010 1.010 1.010 1.010 19,100 +0.00(+0.00%)
Nov 25, 2020 1.010 1.010 1.010 0 -0.02(-1.94%)
Nov 24, 2020 0.9700 1.030 0.9700 1.030 3,199,577 +0.07(+7.29%)
Nov 23, 2020 0.9600 0.9600 0.9600 0.9600 40,500 +0.01(+1.05%)
Nov 20, 2020 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
Nov 19, 2020 0.9500 0.9500 0.9500 0.9500 35,200 +0.00(+0.00%)
Nov 18, 2020 0.9500 0.9500 0.9500 0.9500 512,655 -0.01(-1.04%)
Nov 17, 2020 0.9600 0.9600 0.9600 0.9600 501,050 -0.01(-1.03%)
Nov 16, 2020 0.9700 0.9700 0.9700 0.9700 1,000 +0.01(+1.04%)
Nov 13, 2020 0.9600 0.9600 0.9600 0.9600 9,300 -0.01(-1.03%)
Nov 12, 2020 0.9700 0.9700 0.9700 0.9700 11,000 -0.01(-1.02%)
Nov 11, 2020 0.9800 0.9800 0.9800 0.9800 500 +0.01(+1.03%)
Nov 09, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Nov 06, 2020 0.9700 0.9700 0.9700 0.9700 26,900 +0.00(+0.00%)
Nov 05, 2020 0.9700 1.000 0.9500 0.9700 34,030 +0.03(+3.19%)
Nov 04, 2020 0.9500 0.9500 0.9400 0.9400 29,600 -0.01(-1.05%)
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.