ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cardinal Energy Ltd (TSX:CJ)

7.850 -0.340 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 8.080 8.100 7.800 7.850 1,594,892 -0.34(-4.15%)
Oct 09, 2025 8.450 8.500 8.140 8.190 998,963 -0.28(-3.31%)
Oct 08, 2025 8.240 8.650 8.180 8.470 1,666,771 +0.29(+3.55%)
Oct 07, 2025 8.090 8.200 7.980 8.180 851,777 +0.10(+1.24%)
Oct 06, 2025 7.930 8.120 7.930 8.080 1,090,202 +0.21(+2.67%)
Oct 03, 2025 7.740 7.870 7.740 7.870 556,158 +0.14(+1.81%)
Oct 02, 2025 7.850 7.880 7.700 7.730 584,433 -0.11(-1.40%)
Oct 01, 2025 7.700 7.850 7.680 7.840 536,997 +0.09(+1.16%)
Sep 30, 2025 7.870 7.870 7.720 7.750 920,268 -0.15(-1.90%)
Sep 29, 2025 7.970 8.000 7.800 7.900 1,062,012 -0.12(-1.50%)
Sep 26, 2025 8.000 8.070 7.960 8.020 720,621 +0.05(+0.63%)
Sep 25, 2025 7.950 8.010 7.870 7.970 549,276 +0.01(+0.13%)
Sep 24, 2025 8.010 8.090 7.950 7.960 1,091,725 +0.06(+0.76%)
Sep 23, 2025 7.850 8.090 7.850 7.900 1,299,420 +0.08(+1.02%)
Sep 22, 2025 7.680 7.860 7.620 7.820 1,028,967 +0.14(+1.82%)
Sep 19, 2025 7.740 7.750 7.650 7.680 785,133 -0.07(-0.90%)
Sep 18, 2025 7.760 7.790 7.710 7.750 361,684 +0.01(+0.13%)
Sep 17, 2025 7.720 7.840 7.680 7.740 891,500 +0.04(+0.52%)
Sep 16, 2025 7.580 7.740 7.540 7.700 914,502 +0.20(+2.67%)
Sep 15, 2025 7.540 7.570 7.460 7.500 696,558 +0.00(+0.00%)
Sep 12, 2025 7.490 7.530 7.460 7.500 854,134 +0.06(+0.81%)
Sep 11, 2025 7.430 7.480 7.390 7.440 633,829 -0.04(-0.53%)
Sep 10, 2025 7.400 7.480 7.380 7.480 965,371 +0.11(+1.49%)
Sep 09, 2025 7.290 7.400 7.250 7.370 842,352 +0.13(+1.80%)
Sep 08, 2025 7.320 7.330 7.180 7.240 848,150 -0.03(-0.41%)
Sep 05, 2025 7.330 7.370 7.240 7.270 809,583 -0.14(-1.89%)
Sep 04, 2025 7.280 7.410 7.180 7.410 782,643 +0.15(+2.07%)
Sep 03, 2025 7.280 7.330 7.210 7.260 985,625 -0.07(-0.95%)
Sep 02, 2025 7.300 7.360 7.230 7.330 637,514 +0.04(+0.55%)
Aug 29, 2025 7.290 0 -0.14(-1.88%)
Aug 28, 2025 7.450 7.470 7.360 7.430 1,034,301 -0.01(-0.13%)
Aug 27, 2025 7.450 7.460 7.390 7.440 736,997 +0.00(+0.00%)
Aug 26, 2025 7.420 7.440 7.380 7.440 752,387 +0.01(+0.13%)
Aug 25, 2025 7.420 7.450 7.350 7.430 293,934 +0.02(+0.27%)
Aug 22, 2025 7.240 7.420 7.230 7.410 807,563 +0.18(+2.49%)
Aug 21, 2025 7.130 7.230 7.120 7.230 979,302 +0.13(+1.83%)
Aug 20, 2025 7.070 7.130 7.040 7.100 344,813 +0.03(+0.42%)
Aug 19, 2025 7.090 7.150 7.060 7.070 796,133 -0.03(-0.42%)
Aug 18, 2025 7.080 7.110 7.020 7.100 519,615 +0.04(+0.57%)
Aug 15, 2025 7.140 7.150 7.050 7.060 734,257 -0.07(-0.98%)
Aug 14, 2025 7.120 7.140 7.070 7.130 543,710 +0.02(+0.28%)
Aug 13, 2025 7.170 7.170 7.060 7.110 799,872 -0.06(-0.84%)
Aug 12, 2025 7.160 7.240 7.140 7.170 742,907 +0.04(+0.56%)
Aug 11, 2025 7.090 7.140 7.050 7.130 718,584 +0.05(+0.71%)
Aug 08, 2025 7.100 7.110 7.020 7.080 453,570 +0.03(+0.43%)
Aug 07, 2025 7.060 7.110 7.030 7.050 505,659 +0.03(+0.43%)
Aug 06, 2025 7.080 7.130 6.980 7.020 547,231 -0.01(-0.14%)
Aug 05, 2025 7.020 7.050 6.950 7.030 675,946 -0.01(-0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.