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 (%)
Feb 01, 2021 1.040 1.040 1.040 0 +0.00(+0.00%)
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%)
Nov 02, 2020 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Oct 30, 2020 1.010 1.010 0.9600 0.9900 29,500 +0.02(+2.06%)
Oct 29, 2020 0.9700 0.9700 0.9400 0.9700 21,582 -0.01(-1.02%)
Oct 28, 2020 0.9600 0.9800 0.9600 0.9800 9,500 +0.03(+3.16%)
Oct 27, 2020 0.9400 0.9500 0.9300 0.9500 7,300 +0.00(+0.00%)
Oct 26, 2020 0.9700 0.9700 0.9500 0.9500 19,500 +0.00(+0.00%)
Oct 23, 2020 0.9900 0.9900 0.9500 0.9500 29,200 -0.06(-5.94%)
Oct 22, 2020 0.9800 1.050 0.9800 1.010 58,700 +0.03(+3.06%)
Oct 21, 2020 0.9700 0.9900 0.9700 0.9800 21,850 +0.02(+2.08%)
Oct 20, 2020 0.9700 0.9700 0.9600 0.9600 54,000 -0.02(-2.04%)
Oct 19, 2020 1.000 1.000 0.9500 0.9800 314,800 -0.02(-2.00%)
Oct 16, 2020 1.010 1.010 1.000 1.000 61,009 -0.02(-1.96%)
Oct 15, 2020 1.020 1.020 1.020 1.020 200 -0.01(-0.97%)
Oct 14, 2020 0.9900 1.030 0.9900 1.030 136,485 +0.05(+5.10%)
Oct 13, 2020 1.010 1.010 0.9800 0.9800 423,600 -0.02(-2.00%)
Oct 09, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 08, 2020 1.000 1.000 1.000 1.000 33,150 +0.00(+0.00%)
Oct 07, 2020 1.000 1.000 1.000 1.000 56,979 +0.00(+0.00%)
Oct 06, 2020 1.000 1.000 1.000 1.000 98,600 +0.00(+0.00%)
Oct 05, 2020 1.000 1.000 1.000 1.000 34,700 +0.00(+0.00%)
Oct 02, 2020 1.000 1.000 1.000 1.000 12,500 +0.00(+0.00%)
Oct 01, 2020 1.000 1.000 0.9800 1.000 46,100 -0.01(-0.99%)
Sep 30, 2020 1.000 1.010 0.9900 1.010 43,700 +0.01(+1.00%)
Sep 29, 2020 1.000 1.000 1.000 1.000 29,500 +0.01(+1.01%)
Sep 28, 2020 0.9900 0.9900 0.9800 0.9900 53,000 +0.01(+1.02%)
Sep 25, 2020 0.9900 0.9900 0.9800 0.9800 38,000 +0.00(+0.00%)
Sep 24, 2020 0.9800 0.9900 0.9800 0.9800 109,300 +0.00(+0.00%)
Sep 23, 2020 1.000 1.020 0.9800 0.9800 55,050 -0.04(-3.92%)
Sep 22, 2020 1.020 1.020 1.010 1.020 45,700 +0.00(+0.00%)
Sep 21, 2020 1.020 1.020 1.010 1.020 163,600 -0.01(-0.97%)
Sep 18, 2020 1.030 1.030 1.020 1.030 7,829 +0.01(+0.98%)
Sep 17, 2020 1.010 1.030 1.010 1.020 7,200 +0.00(+0.00%)
Sep 16, 2020 1.020 1.030 1.010 1.020 113,800 +0.00(+0.00%)
Sep 15, 2020 1.010 1.030 1.010 1.020 356,330 +0.00(+0.00%)
Sep 14, 2020 1.030 1.030 1.010 1.020 72,100 -0.01(-0.97%)
Sep 11, 2020 0.9900 1.040 0.9800 1.030 205,779 +0.01(+0.98%)
Sep 10, 2020 0.9800 1.020 0.9800 1.020 246,100 +0.05(+5.15%)
Sep 09, 2020 0.9700 0.9700 0.9700 0.9700 690,500 +0.00(+0.00%)
Sep 08, 2020 0.9500 0.9800 0.9500 0.9700 76,161 +0.06(+6.59%)
Sep 04, 2020 0.9100 0.9100 0.9100 0 +0.03(+3.41%)
Sep 03, 2020 0.8900 0.8900 0.8800 0.8800 246,731 -0.02(-2.22%)
Sep 02, 2020 0.8700 0.9000 0.8700 0.9000 3,229,494 +0.21(+30.43%)
Sep 01, 2020 0.6800 0.6900 0.6800 0.6900 30,000 +0.00(+0.00%)
Aug 31, 2020 0.6800 0.6900 0.6800 0.6900 94,500 +0.00(+0.00%)
Aug 28, 2020 0.6900 0.6900 0.6900 0.6900 1,000 +0.00(+0.00%)
Aug 27, 2020 0.6900 0.6900 0.6900 0.6900 2,102 +0.00(+0.00%)
Aug 26, 2020 0.6800 0.6900 0.6800 0.6900 36,000 +0.00(+0.00%)
Aug 25, 2020 0.6800 0.6900 0.6800 0.6900 118,545 +0.01(+1.47%)
Aug 24, 2020 0.6800 0.6900 0.6800 0.6800 547,500 +0.01(+1.49%)
Aug 21, 2020 0.6700 0.6700 0.6700 0.6700 59,500 -0.01(-1.47%)
Aug 20, 2020 0.6700 0.6800 0.6700 0.6800 26,000 +0.00(+0.00%)
Aug 19, 2020 0.6800 0.6900 0.6700 0.6800 262,000 +0.00(+0.00%)
Aug 18, 2020 0.6800 0.6800 0.6700 0.6800 86,499 +0.00(+0.00%)
Aug 17, 2020 0.6800 0.6800 0.6700 0.6800 20,000 -0.01(-1.45%)
Aug 14, 2020 0.6700 0.6900 0.6700 0.6900 15,500 +0.01(+1.47%)
Aug 13, 2020 0.6800 0.6900 0.6800 0.6800 16,000 -0.01(-1.45%)
Aug 12, 2020 0.6800 0.6900 0.6800 0.6900 9,000 +0.01(+1.47%)
Aug 11, 2020 0.6900 0.6900 0.6800 0.6800 635,500 -0.02(-2.86%)
Aug 10, 2020 0.7000 0.7000 0.7000 0.7000 1,300 +0.00(+0.00%)
Aug 07, 2020 0.6900 0.7000 0.6900 0.7000 55,500 +0.02(+2.94%)
Aug 06, 2020 0.6900 0.7000 0.6800 0.6800 127,700 -0.01(-1.45%)
Aug 05, 2020 0.6900 0.7000 0.6900 0.6900 109,600 +0.00(+0.00%)
Aug 04, 2020 0.7000 0.7000 0.6900 0.6900 11,500 -0.01(-1.43%)
Jul 31, 2020 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jul 30, 2020 0.6800 0.7200 0.6800 0.7200 204,000 +0.03(+4.35%)
Jul 29, 2020 0.7000 0.7000 0.6900 0.6900 137,000 -0.01(-1.43%)
Jul 28, 2020 0.6900 0.7000 0.6900 0.7000 25,000 +0.01(+1.45%)
Jul 27, 2020 0.7000 0.7000 0.6900 0.6900 48,725 -0.01(-1.43%)
Jul 24, 2020 0.7000 0.7000 0.6900 0.7000 17,438 +0.01(+1.45%)
Jul 23, 2020 0.6900 0.7000 0.6900 0.6900 110,746 -0.01(-1.43%)
Jul 22, 2020 0.7200 0.7200 0.6800 0.7000 251,350 +0.01(+1.45%)
Jul 21, 2020 0.6800 0.7100 0.6700 0.6900 98,732 +0.01(+1.47%)
Jul 20, 2020 0.6900 0.6900 0.6700 0.6800 54,000 +0.01(+1.49%)
Jul 17, 2020 0.6600 0.6700 0.6600 0.6700 44,064 +0.00(+0.00%)
Jul 16, 2020 0.6700 0.6700 0.6600 0.6700 131,145 +0.01(+1.52%)
Jul 15, 2020 0.6400 0.6600 0.6300 0.6600 835,020 +0.11(+20.00%)
Jul 14, 2020 0.5500 0.5600 0.5400 0.5500 1,773,500 +0.00(+0.00%)
Jul 13, 2020 0.5500 0.5600 0.5500 0.5500 1,117,002 -0.01(-1.79%)
Jul 10, 2020 0.5600 0.5600 0.5500 0.5600 374,000 +0.01(+1.82%)
Jul 09, 2020 0.5500 0.5500 0.5500 0.5500 378,600 +0.00(+0.00%)
Jul 08, 2020 0.5600 0.5600 0.5500 0.5500 194,384 -0.02(-3.51%)
Jul 07, 2020 0.5700 0.5700 0.5500 0.5700 1,797,500 +0.00(+0.00%)
Jul 06, 2020 0.5600 0.5700 0.5600 0.5700 226,625 +0.02(+3.64%)
Jul 03, 2020 0.5700 0.5700 0.5500 0.5500 2,055,300 -0.02(-3.51%)
Jul 02, 2020 0.5800 0.5800 0.5600 0.5700 1,659,066 -0.02(-3.39%)
Jun 30, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Jun 29, 2020 0.6000 0.6100 0.5900 0.6000 263,768 -0.01(-1.64%)
Jun 26, 2020 0.5800 0.6100 0.5800 0.6100 525,877 +0.02(+3.39%)
Jun 25, 2020 0.5800 0.5900 0.5800 0.5900 323,499 +0.01(+1.72%)
Jun 24, 2020 0.5800 0.6000 0.5800 0.5800 287,800 +0.00(+0.00%)
Jun 23, 2020 0.5800 0.5900 0.5800 0.5800 107,906 -0.01(-1.69%)
Jun 22, 2020 0.5700 0.6300 0.5600 0.5900 1,091,166 +0.02(+3.51%)
Jun 19, 2020 0.5600 0.5800 0.5500 0.5700 5,882,432 +0.01(+1.79%)
Jun 18, 2020 0.5600 0.5700 0.5500 0.5600 7,641,717 +0.10(+21.74%)
Jun 17, 2020 0.4500 0.4600 0.4500 0.4600 205,000 +0.00(+0.00%)
Jun 16, 2020 0.4700 0.4700 0.4600 0.4600 270,858 +0.01(+2.22%)
Jun 15, 2020 0.4200 0.5500 0.4200 0.4500 392,249 +0.04(+9.76%)
Jun 12, 2020 0.4100 0.4100 0.3900 0.4100 148,000 +0.00(+0.00%)
Jun 11, 2020 0.4200 0.4200 0.4000 0.4100 294,000 -0.01(-2.38%)
Jun 10, 2020 0.4100 0.4300 0.4000 0.4200 336,500 +0.03(+7.69%)
Jun 09, 2020 0.4000 0.4000 0.3900 0.3900 58,982 +0.00(+0.00%)
Jun 08, 2020 0.3900 0.3900 0.3900 0.3900 38,500 +0.00(+0.00%)
Jun 05, 2020 0.3800 0.3900 0.3800 0.3900 140,000 +0.00(+0.00%)
Jun 04, 2020 0.3900 0.3900 0.3800 0.3900 74,000 +0.01(+2.63%)
Jun 03, 2020 0.3800 0.3900 0.3800 0.3800 226,278 +0.00(+0.00%)
Jun 02, 2020 0.3800 0.3900 0.3700 0.3800 1,053,236 +0.01(+2.70%)
Jun 01, 2020 0.3700 0.3900 0.3700 0.3700 269,734 +0.01(+2.78%)
May 29, 2020 0.3700 0.3800 0.3400 0.3600 1,412,884 +0.00(+0.00%)
May 28, 2020 0.3700 0.3700 0.3600 0.3600 958,800 -0.01(-2.70%)
May 27, 2020 0.3800 0.3800 0.3700 0.3700 1,133,585 -0.01(-2.63%)
May 26, 2020 0.3800 0.3800 0.3800 0.3800 121,500 -0.01(-2.56%)
May 25, 2020 0.3800 0.3900 0.3800 0.3900 216,200 +0.02(+5.41%)
May 22, 2020 0.3800 0.3900 0.3700 0.3700 1,162,000 +0.00(+0.00%)
May 21, 2020 0.3800 0.3800 0.3700 0.3700 670,000 -0.01(-2.63%)
May 20, 2020 0.4000 0.4200 0.3400 0.3800 973,794 -0.02(-5.00%)
May 19, 2020 0.4100 0.4200 0.3900 0.4000 1,632,629 -0.02(-4.76%)
May 15, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 14, 2020 0.4300 0.4400 0.4100 0.4200 676,052 +0.00(+0.00%)
May 13, 2020 0.4200 0.4700 0.4100 0.4200 1,210,540 +0.00(+0.00%)
May 12, 2020 0.4200 0.4500 0.4200 0.4200 602,197 -0.02(-4.55%)
May 11, 2020 0.4100 0.4700 0.3900 0.4400 1,278,788 +0.04(+10.00%)
May 08, 2020 0.4000 0.4100 0.4000 0.4000 159,500 +0.01(+2.56%)
May 07, 2020 0.3900 0.4000 0.3900 0.3900 42,500 +0.00(+0.00%)
May 06, 2020 0.3800 0.3900 0.3800 0.3900 110,918 +0.01(+2.63%)
May 05, 2020 0.3800 0.3800 0.3700 0.3800 25,800 +0.00(+0.00%)
May 04, 2020 0.3500 0.4000 0.3500 0.3800 542,295 +0.04(+11.76%)
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.