Frankfurt - Delayed Quote EUR
Cardinal Energy Ltd. (C0Y.F)
3.8000
-0.1000
(-2.56%)
As of 3:41:56 PM GMT+2. Market Open.
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 3.7520 | 3.8000 | 3.7520 | 3.8000 | 3.8000 | 700 |
| Apr 30, 2025 | 0.038142 Dividend | |||||
| Apr 29, 2025 | 3.8380 | 4.0300 | 3.8380 | 3.9000 | 3.8400 | 2,700 |
| Apr 28, 2025 | 3.8560 | 3.9300 | 3.8420 | 3.8640 | 3.8046 | 100 |
| Apr 25, 2025 | 3.8600 | 3.9480 | 3.8200 | 3.8520 | 3.7927 | 300 |
| Apr 24, 2025 | 3.8240 | 3.8940 | 3.8160 | 3.8420 | 3.7829 | - |
| Apr 23, 2025 | 3.8780 | 3.8780 | 3.7940 | 3.8240 | 3.7652 | - |
| Apr 22, 2025 | 3.7880 | 3.8360 | 3.7880 | 3.8340 | 3.7750 | - |
| Apr 17, 2025 | 3.5060 | 3.8900 | 3.5060 | 3.8420 | 3.7829 | 70 |
| Apr 16, 2025 | 3.3060 | 3.5000 | 3.3060 | 3.4900 | 3.4363 | - |
| Apr 15, 2025 | 3.3460 | 3.4660 | 3.3460 | 3.3820 | 3.3300 | 25 |
| Apr 14, 2025 | 3.2760 | 3.3720 | 3.2760 | 3.3460 | 3.2945 | - |
| Apr 11, 2025 | 3.1540 | 3.3840 | 3.1540 | 3.2820 | 3.2315 | 100 |
| Apr 10, 2025 | 3.5660 | 3.5660 | 3.1620 | 3.1700 | 3.1212 | - |
| Apr 9, 2025 | 3.0980 | 3.5040 | 2.9760 | 3.5040 | 3.4501 | 24,350 |
| Apr 8, 2025 | 3.3920 | 3.4540 | 3.1540 | 3.1540 | 3.1055 | - |
| Apr 7, 2025 | 3.4820 | 3.4820 | 3.2900 | 3.3640 | 3.3122 | - |
| Apr 4, 2025 | 3.9440 | 3.9440 | 3.5880 | 3.6220 | 3.5663 | 4,697 |
| Apr 3, 2025 | 4.0280 | 4.0700 | 3.9740 | 3.9740 | 3.9129 | - |
| Apr 2, 2025 | 4.1540 | 4.2600 | 4.1200 | 4.1440 | 4.0802 | 1,000 |
| Apr 1, 2025 | 4.1160 | 4.1680 | 4.1160 | 4.1680 | 4.1039 | - |
| Mar 31, 2025 | 0.038142 Dividend | |||||
| Mar 31, 2025 | 4.1080 | 4.1380 | 4.0780 | 4.1280 | 4.0645 | - |
| Mar 28, 2025 | 4.1760 | 4.1760 | 4.1500 | 4.1500 | 4.0271 | - |
| Mar 27, 2025 | 4.2460 | 4.2740 | 4.1600 | 4.1600 | 4.0368 | 850 |
| Mar 26, 2025 | 4.2460 | 4.2680 | 4.2460 | 4.2480 | 4.1222 | - |
| Mar 25, 2025 | 4.2140 | 4.2360 | 4.2020 | 4.2020 | 4.0775 | - |
| Mar 24, 2025 | 4.2060 | 4.2820 | 4.2060 | 4.2800 | 4.1532 | 3,300 |
| Mar 21, 2025 | 4.2000 | 4.2040 | 4.1460 | 4.1780 | 4.0542 | - |
| Mar 20, 2025 | 4.1580 | 4.2100 | 4.1580 | 4.1640 | 4.0407 | - |
| Mar 19, 2025 | 4.0820 | 4.1520 | 4.0820 | 4.1100 | 3.9883 | - |
| Mar 18, 2025 | 4.0760 | 4.1480 | 4.0420 | 4.0520 | 3.9320 | 200 |
| Mar 17, 2025 | 4.0280 | 4.0640 | 4.0200 | 4.0200 | 3.9009 | - |
| Mar 14, 2025 | 3.9180 | 3.9520 | 3.9040 | 3.9340 | 3.8175 | - |
| Mar 13, 2025 | 3.9400 | 3.9500 | 3.8480 | 3.8480 | 3.7340 | 2,200 |
| Mar 12, 2025 | 3.8100 | 3.9140 | 3.8100 | 3.8760 | 3.7612 | - |
| Mar 11, 2025 | 3.7800 | 3.8100 | 3.7800 | 3.7960 | 3.6836 | - |
| Mar 10, 2025 | 3.8840 | 3.8840 | 3.7540 | 3.7540 | 3.6428 | 100 |
| Mar 7, 2025 | 3.8360 | 3.9900 | 3.8360 | 3.8820 | 3.7670 | 200 |
| Mar 6, 2025 | 3.8280 | 3.8560 | 3.7820 | 3.8560 | 3.7418 | - |
| Mar 5, 2025 | 3.9280 | 3.9280 | 3.8260 | 3.8400 | 3.7263 | - |
| Mar 4, 2025 | 4.0600 | 4.0600 | 3.8780 | 3.9380 | 3.8214 | 600 |
| Mar 3, 2025 | 4.2080 | 4.2360 | 3.9780 | 3.9780 | 3.8602 | 1,024 |
| Feb 28, 2025 | 0.038142 Dividend | |||||
| Feb 28, 2025 | 4.2440 | 4.2620 | 4.1940 | 4.2300 | 4.1047 | - |
| Feb 27, 2025 | 4.2840 | 4.3320 | 4.2840 | 4.3120 | 4.1261 | - |
| Feb 26, 2025 | 4.2660 | 4.2900 | 4.2660 | 4.2820 | 4.0973 | - |
| Feb 25, 2025 | 4.3660 | 4.3660 | 4.2660 | 4.2660 | 4.0820 | - |
| Feb 24, 2025 | 4.3220 | 4.4280 | 4.3220 | 4.3640 | 4.1758 | 1,000 |
| Feb 21, 2025 | 4.3340 | 4.3340 | 4.3060 | 4.3100 | 4.1241 | - |
| Feb 20, 2025 | 4.3460 | 4.3720 | 4.3220 | 4.3520 | 4.1643 | - |
| Feb 19, 2025 | 4.3280 | 4.3720 | 4.3280 | 4.3720 | 4.1835 | - |
| Feb 18, 2025 | 4.3180 | 4.3320 | 4.2560 | 4.3100 | 4.1241 | - |
| Feb 17, 2025 | 4.2320 | 4.2540 | 4.1980 | 4.1980 | 4.0170 | - |
| Feb 14, 2025 | 4.2820 | 4.2820 | 4.2500 | 4.2560 | 4.0725 | - |
| Feb 13, 2025 | 4.2200 | 4.3040 | 4.2200 | 4.2840 | 4.0993 | - |
| Feb 12, 2025 | 4.3140 | 4.3140 | 4.2620 | 4.2620 | 4.0782 | - |
| Feb 11, 2025 | 4.3280 | 4.3360 | 4.3060 | 4.3200 | 4.1337 | - |
| Feb 10, 2025 | 4.2700 | 4.3300 | 4.2700 | 4.3240 | 4.1375 | - |
| Feb 7, 2025 | 4.2120 | 4.3100 | 4.2100 | 4.2540 | 4.0706 | 100 |
| Feb 6, 2025 | 4.2200 | 4.2280 | 4.1920 | 4.1920 | 4.0112 | - |
| Feb 5, 2025 | 4.2220 | 4.3220 | 4.2020 | 4.2120 | 4.0304 | 24 |
| Feb 4, 2025 | 4.1300 | 4.2380 | 4.1300 | 4.2380 | 4.0552 | - |
| Feb 3, 2025 | 4.1880 | 4.3980 | 4.0880 | 4.0880 | 3.9117 | 2,100 |
| Jan 31, 2025 | 0.038142 Dividend | |||||
| Jan 31, 2025 | 4.2680 | 4.2680 | 4.1860 | 4.2020 | 4.0208 | - |
| Jan 30, 2025 | 4.3020 | 4.3020 | 4.2620 | 4.2720 | 4.0304 | - |
| Jan 29, 2025 | 4.2920 | 4.2920 | 4.2520 | 4.2720 | 4.0304 | - |
| Jan 28, 2025 | 4.2700 | 4.4200 | 4.2520 | 4.3160 | 4.0719 | 11,150 |
| Jan 27, 2025 | 4.2680 | 4.3500 | 4.2040 | 4.2520 | 4.0115 | 1,550 |
| Jan 24, 2025 | 4.3320 | 4.4620 | 4.3020 | 4.3020 | 4.0587 | 500 |
| Jan 23, 2025 | 4.4020 | 4.4480 | 4.4020 | 4.4020 | 4.1530 | 77 |
| Jan 22, 2025 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.1530 | - |
| Jan 21, 2025 | 4.4600 | 4.4600 | 4.3800 | 4.3800 | 4.1323 | - |
| Jan 20, 2025 | 4.4020 | 4.4720 | 4.4020 | 4.4720 | 4.2191 | - |
| Jan 17, 2025 | 4.4340 | 4.4340 | 4.4020 | 4.4020 | 4.1530 | - |
| Jan 16, 2025 | 4.5460 | 4.5880 | 4.4220 | 4.4220 | 4.1719 | 370 |
| Jan 15, 2025 | 4.5600 | 4.5940 | 4.5500 | 4.5500 | 4.2926 | - |
| Jan 14, 2025 | 4.4300 | 4.5960 | 4.4300 | 4.5640 | 4.3059 | - |
| Jan 13, 2025 | 4.6560 | 4.8260 | 4.5420 | 4.5420 | 4.2851 | 329 |
| Jan 10, 2025 | 4.5520 | 4.7880 | 4.5520 | 4.5900 | 4.3304 | 1,029 |
| Jan 9, 2025 | 4.5200 | 4.5620 | 4.5200 | 4.5520 | 4.2945 | - |
| Jan 8, 2025 | 4.5600 | 4.5700 | 4.5040 | 4.5260 | 4.2700 | - |
| Jan 7, 2025 | 4.4740 | 4.6600 | 4.4740 | 4.5340 | 4.2775 | 1,000 |
| Jan 6, 2025 | 4.4780 | 4.6000 | 4.4780 | 4.4820 | 4.2285 | 3,000 |
| Jan 3, 2025 | 4.4500 | 4.5480 | 4.4500 | 4.4900 | 4.2360 | 269 |
| Jan 2, 2025 | 0.038142 Dividend | |||||
| Jan 2, 2025 | 4.2500 | 4.4560 | 4.2500 | 4.4560 | 4.2040 | - |
| Dec 30, 2024 | 4.2700 | 4.3400 | 4.2700 | 4.3400 | 4.0379 | - |
| Dec 27, 2024 | 4.1580 | 4.3160 | 4.1580 | 4.2100 | 3.9170 | 1,500 |
| Dec 23, 2024 | 4.0360 | 4.1400 | 4.0020 | 4.1400 | 3.8518 | - |
| Dec 20, 2024 | 4.0020 | 4.0480 | 4.0020 | 4.0280 | 3.7476 | - |
| Dec 19, 2024 | 4.0560 | 4.0600 | 4.0060 | 4.0100 | 3.7309 | - |
| Dec 18, 2024 | 4.1080 | 4.2520 | 4.1080 | 4.1500 | 3.8611 | 3,408 |
| Dec 17, 2024 | 4.2620 | 4.2620 | 4.0520 | 4.1100 | 3.8239 | 1,080 |
| Dec 16, 2024 | 4.1960 | 4.2140 | 4.1860 | 4.1880 | 3.8965 | - |
| Dec 13, 2024 | 4.1940 | 4.3020 | 4.1920 | 4.2140 | 3.9207 | 400 |
| Dec 12, 2024 | 4.2680 | 4.2820 | 4.2300 | 4.2400 | 3.9449 | 200 |
| Dec 11, 2024 | 4.2520 | 4.2660 | 4.2380 | 4.2660 | 3.9691 | 226 |
| Dec 10, 2024 | 4.2760 | 4.3020 | 4.2200 | 4.2200 | 3.9263 | - |
| Dec 9, 2024 | 4.2820 | 4.3240 | 4.2780 | 4.3060 | 4.0063 | - |
| Dec 6, 2024 | 4.2820 | 4.2820 | 4.2140 | 4.2180 | 3.9244 | - |
| Dec 5, 2024 | 4.2880 | 4.3420 | 4.2880 | 4.3100 | 4.0100 | - |
| Dec 4, 2024 | 4.3560 | 4.3840 | 4.2880 | 4.2980 | 3.9988 | 450 |
| Dec 3, 2024 | 4.3440 | 4.3900 | 4.3440 | 4.3820 | 4.0770 | - |
| Dec 2, 2024 | 4.4100 | 4.4100 | 4.3040 | 4.3280 | 4.0268 | - |
| Nov 29, 2024 | 0.038142 Dividend | |||||
| Nov 29, 2024 | 4.4280 | 4.4400 | 4.4280 | 4.4400 | 4.1310 | - |
| Nov 28, 2024 | 4.4300 | 4.4660 | 4.4300 | 4.4640 | 4.0975 | - |
| Nov 27, 2024 | 4.3380 | 4.4480 | 4.3360 | 4.4480 | 4.0828 | - |
| Nov 26, 2024 | 4.3480 | 4.4720 | 4.3480 | 4.4720 | 4.1048 | - |
| Nov 25, 2024 | 4.4480 | 4.5280 | 4.4480 | 4.5140 | 4.1434 | - |
| Nov 22, 2024 | 4.3940 | 4.6180 | 4.3940 | 4.5840 | 4.2076 | - |
| Nov 21, 2024 | 4.2840 | 4.5280 | 4.2840 | 4.5240 | 4.1525 | - |
| Nov 20, 2024 | 4.3500 | 4.4160 | 4.3500 | 4.4080 | 4.0461 | 480 |
| Nov 19, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 3.9928 | - |
| Nov 18, 2024 | 4.2100 | 4.4540 | 4.2100 | 4.3160 | 3.9616 | 500 |
| Nov 15, 2024 | 4.1980 | 4.3480 | 4.1980 | 4.3100 | 3.9561 | - |
| Nov 14, 2024 | 4.1500 | 4.3320 | 4.1500 | 4.3320 | 3.9763 | 490 |
| Nov 13, 2024 | 4.1500 | 4.2780 | 4.1500 | 4.2440 | 3.8955 | - |
| Nov 12, 2024 | 4.3060 | 4.3060 | 4.1500 | 4.1980 | 3.8533 | 10,545 |
| Nov 11, 2024 | 4.1500 | 4.3200 | 4.1500 | 4.1680 | 3.8258 | 3,000 |
| Nov 8, 2024 | 4.3960 | 4.4000 | 4.1540 | 4.1540 | 3.8129 | 2,000 |
| Nov 7, 2024 | 4.1500 | 4.2600 | 4.1500 | 4.2600 | 3.9102 | - |
| Nov 6, 2024 | 4.1500 | 4.2840 | 4.1500 | 4.2560 | 3.9065 | - |
| Nov 5, 2024 | 4.1500 | 4.2260 | 4.1500 | 4.2100 | 3.8643 | - |
| Nov 4, 2024 | 4.1500 | 4.2380 | 4.1500 | 4.2160 | 3.8698 | - |
| Nov 1, 2024 | 4.0720 | 4.2320 | 4.0720 | 4.1520 | 3.8111 | - |
| Oct 31, 2024 | 0.038142 Dividend | |||||
| Oct 31, 2024 | 4.1680 | 4.2240 | 4.1500 | 4.1500 | 3.8092 | - |
| Oct 30, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.8919 | - |
| Oct 29, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.8919 | - |
| Oct 28, 2024 | 4.2880 | 4.2880 | 4.2440 | 4.2580 | 3.8538 | - |
| Oct 25, 2024 | 4.2360 | 4.3640 | 4.2360 | 4.3640 | 3.9498 | - |
| Oct 24, 2024 | 4.2260 | 4.4560 | 4.2260 | 4.3240 | 3.9136 | 637 |
| Oct 23, 2024 | 4.2740 | 4.3280 | 4.2740 | 4.2920 | 3.8846 | - |
| Oct 22, 2024 | 4.2240 | 4.3500 | 4.2240 | 4.3480 | 3.9353 | - |
| Oct 21, 2024 | 4.1880 | 4.3020 | 4.1880 | 4.3020 | 3.8937 | - |
| Oct 18, 2024 | 4.2120 | 4.4180 | 4.2120 | 4.2760 | 3.8701 | 2,000 |
| Oct 17, 2024 | 4.2040 | 4.2800 | 4.2040 | 4.2800 | 3.8738 | - |
| Oct 16, 2024 | 4.2020 | 4.2960 | 4.2020 | 4.2620 | 3.8575 | - |
| Oct 15, 2024 | 4.2900 | 4.2900 | 4.2360 | 4.2720 | 3.8665 | - |
| Oct 14, 2024 | 4.3440 | 4.3740 | 4.3420 | 4.3520 | 3.9389 | - |
| Oct 11, 2024 | 4.2880 | 4.3800 | 4.2880 | 4.3700 | 3.9552 | - |
| Oct 10, 2024 | 4.2640 | 4.3640 | 4.2640 | 4.3620 | 3.9480 | - |
| Oct 9, 2024 | 4.4520 | 4.4520 | 4.2800 | 4.3080 | 3.8991 | 2,400 |
| Oct 8, 2024 | 4.3220 | 4.3220 | 4.2700 | 4.3140 | 3.9045 | - |
| Oct 7, 2024 | 4.3320 | 4.4500 | 4.3320 | 4.4120 | 3.9932 | - |
| Oct 4, 2024 | 4.2180 | 4.4300 | 4.2180 | 4.4000 | 3.9824 | - |
| Oct 3, 2024 | 4.2040 | 4.3460 | 4.2040 | 4.3400 | 3.9281 | - |
| Oct 2, 2024 | 4.2280 | 4.3500 | 4.2280 | 4.2900 | 3.8828 | - |
| Oct 1, 2024 | 4.1180 | 4.3180 | 4.1180 | 4.3180 | 3.9081 | - |
| Sep 30, 2024 | 4.0900 | 4.3000 | 4.0900 | 4.2080 | 3.8086 | 250 |
| Sep 27, 2024 | 0.038142 Dividend | |||||
| Sep 27, 2024 | 4.1080 | 4.1780 | 4.1080 | 4.1780 | 3.7814 | - |
| Sep 26, 2024 | 4.2000 | 4.3980 | 4.1500 | 4.1800 | 3.7289 | 2,450 |
| Sep 25, 2024 | 4.1700 | 4.2280 | 4.1700 | 4.2220 | 3.7664 | - |
| Sep 24, 2024 | 4.1520 | 4.3940 | 4.1520 | 4.2580 | 3.7985 | 350 |
| Sep 23, 2024 | 4.1480 | 4.3800 | 4.1480 | 4.2740 | 3.8128 | 4,580 |
| Sep 20, 2024 | 4.1460 | 4.2240 | 4.1460 | 4.2240 | 3.7682 | 100 |
| Sep 19, 2024 | 4.1160 | 4.2980 | 4.1160 | 4.2180 | 3.7628 | 195 |
| Sep 18, 2024 | 4.1680 | 4.2280 | 4.1640 | 4.1900 | 3.7379 | - |
| Sep 17, 2024 | 4.1440 | 4.2360 | 4.1440 | 4.2300 | 3.7735 | - |
| Sep 16, 2024 | 4.1540 | 4.2360 | 4.1540 | 4.2280 | 3.7718 | - |
| Sep 13, 2024 | 4.1860 | 4.3060 | 4.1840 | 4.2340 | 3.7771 | - |
| Sep 12, 2024 | 4.1540 | 4.2980 | 4.1540 | 4.2600 | 3.8003 | 5,900 |
| Sep 11, 2024 | 4.0940 | 4.2300 | 4.0940 | 4.2300 | 3.7735 | - |
| Sep 10, 2024 | 4.1600 | 4.2080 | 4.0960 | 4.1840 | 3.7325 | - |
| Sep 9, 2024 | 4.1820 | 4.2780 | 4.1820 | 4.2380 | 3.7807 | - |
| Sep 6, 2024 | 4.2520 | 4.3320 | 4.2200 | 4.2460 | 3.7878 | - |
| Sep 5, 2024 | 4.3020 | 4.4860 | 4.3020 | 4.3240 | 3.8574 | 226 |
| Sep 4, 2024 | 4.3440 | 4.4480 | 4.3440 | 4.3760 | 3.9038 | - |
| Sep 3, 2024 | 4.4740 | 4.5280 | 4.4000 | 4.4200 | 3.9430 | 897 |
| Sep 2, 2024 | 4.4840 | 4.7120 | 4.4780 | 4.4780 | 3.9948 | 1,000 |
| Aug 30, 2024 | 0.038142 Dividend | |||||
| Aug 30, 2024 | 4.5920 | 4.6140 | 4.5260 | 4.5640 | 4.0715 | - |
| Aug 29, 2024 | 4.5500 | 4.6980 | 4.5500 | 4.6980 | 4.1375 | - |
| Aug 28, 2024 | 4.5500 | 4.6100 | 4.5500 | 4.5960 | 4.0477 | - |
| Aug 27, 2024 | 4.5960 | 4.6540 | 4.5900 | 4.5920 | 4.0442 | - |
| Aug 26, 2024 | 4.4940 | 4.6740 | 4.4940 | 4.6740 | 4.1164 | - |
| Aug 23, 2024 | 4.4160 | 4.5860 | 4.4160 | 4.5660 | 4.0213 | - |
| Aug 22, 2024 | 4.3980 | 4.4980 | 4.3980 | 4.4940 | 3.9579 | - |
| Aug 21, 2024 | 4.3680 | 4.5180 | 4.3680 | 4.4660 | 3.9332 | - |
| Aug 20, 2024 | 4.4820 | 4.5360 | 4.4720 | 4.4900 | 3.9543 | - |
| Aug 19, 2024 | 4.6960 | 4.6960 | 4.5480 | 4.5480 | 4.0054 | 60 |
| Aug 16, 2024 | 4.6160 | 4.6740 | 4.5700 | 4.5700 | 4.0248 | 355 |
| Aug 15, 2024 | 4.7100 | 4.7340 | 4.5040 | 4.6940 | 4.1340 | 200 |
| Aug 14, 2024 | 4.4500 | 4.5700 | 4.4500 | 4.5700 | 4.0248 | - |
| Aug 13, 2024 | 4.4440 | 4.5640 | 4.4440 | 4.5460 | 4.0036 | - |
| Aug 12, 2024 | 4.4020 | 4.6740 | 4.4020 | 4.5360 | 3.9948 | 140 |
| Aug 9, 2024 | 4.3800 | 4.4780 | 4.3800 | 4.4780 | 3.9438 | - |
| Aug 8, 2024 | 4.3000 | 4.4500 | 4.3000 | 4.4460 | 3.9156 | 750 |
| Aug 7, 2024 | 4.3000 | 4.4560 | 4.3000 | 4.3780 | 3.8557 | - |
| Aug 6, 2024 | 4.2640 | 4.4180 | 4.2640 | 4.3940 | 3.8698 | - |
| Aug 5, 2024 | 4.2140 | 4.2640 | 4.2140 | 4.2640 | 3.7553 | 1,200 |
| Aug 2, 2024 | 4.3240 | 4.5960 | 4.2440 | 4.3320 | 3.8152 | 55 |
| Aug 1, 2024 | 4.6000 | 4.6000 | 4.4280 | 4.4460 | 3.9156 | 400 |
| Jul 31, 2024 | 0.038142 Dividend | |||||
| Jul 31, 2024 | 4.5040 | 4.6840 | 4.5040 | 4.6680 | 4.1111 | 979 |
| Jul 30, 2024 | 4.4900 | 4.7480 | 4.4880 | 4.6240 | 4.0195 | 20 |
| Jul 29, 2024 | 4.5600 | 4.9060 | 4.5600 | 4.6320 | 4.0265 | 150 |
| Jul 26, 2024 | 4.4960 | 4.8140 | 4.4960 | 4.6180 | 4.0143 | 40 |
| Jul 25, 2024 | 4.4480 | 4.6120 | 4.4480 | 4.6120 | 4.0091 | - |
| Jul 24, 2024 | 4.5020 | 4.6480 | 4.5020 | 4.6060 | 4.0039 | - |
| Jul 23, 2024 | 4.5440 | 4.6860 | 4.5440 | 4.6320 | 4.0265 | 4,989 |
| Jul 22, 2024 | 4.4940 | 4.6780 | 4.4940 | 4.6720 | 4.0612 | - |
| Jul 19, 2024 | 4.5220 | 4.6620 | 4.5220 | 4.6160 | 4.0125 | - |
| Jul 18, 2024 | 4.5680 | 4.6620 | 4.5680 | 4.6280 | 4.0230 | - |
| Jul 17, 2024 | 4.5800 | 4.7160 | 4.5800 | 4.6400 | 4.0334 | - |
| Jul 16, 2024 | 4.5160 | 4.6940 | 4.5160 | 4.6940 | 4.0804 | - |
| Jul 15, 2024 | 4.4360 | 4.6340 | 4.4360 | 4.6340 | 4.0282 | - |
| Jul 12, 2024 | 4.4360 | 4.5520 | 4.4340 | 4.5300 | 3.9378 | - |
| Jul 11, 2024 | 4.4040 | 4.5500 | 4.4040 | 4.5460 | 3.9517 | - |
| Jul 10, 2024 | 4.4000 | 4.6920 | 4.4000 | 4.4920 | 3.9048 | 4,977 |
| Jul 9, 2024 | 4.4100 | 4.4780 | 4.4080 | 4.4460 | 3.8648 | - |
| Jul 8, 2024 | 4.4020 | 4.4840 | 4.4020 | 4.4800 | 3.8943 | - |
| Jul 5, 2024 | 4.4480 | 4.5300 | 4.4480 | 4.4760 | 3.8909 | - |
| Jul 4, 2024 | 4.4240 | 4.5580 | 4.4240 | 4.5560 | 3.9604 | - |
| Jul 3, 2024 | 4.4920 | 4.5980 | 4.4920 | 4.5460 | 3.9517 | - |
| Jul 2, 2024 | 4.5080 | 4.6100 | 4.5080 | 4.5780 | 3.9795 | 2,963 |
| Jul 1, 2024 | 4.4460 | 4.6020 | 4.4460 | 4.5560 | 3.9604 | - |
| Jun 28, 2024 | 0.038142 Dividend | |||||
| Jun 28, 2024 | 4.4740 | 4.5960 | 4.4740 | 4.5260 | 3.9343 | - |
| Jun 27, 2024 | 4.4280 | 4.5960 | 4.4280 | 4.5960 | 3.9430 | - |
| Jun 26, 2024 | 4.4860 | 4.5680 | 4.4860 | 4.5280 | 3.8847 | - |
| Jun 25, 2024 | 4.4800 | 4.5880 | 4.4780 | 4.5680 | 3.9190 | - |
| Jun 24, 2024 | 4.3120 | 4.5820 | 4.3120 | 4.5820 | 3.9310 | 232 |
| Jun 21, 2024 | 4.3780 | 4.4580 | 4.3780 | 4.4080 | 3.7817 | - |
| Jun 20, 2024 | 4.4280 | 4.7080 | 4.4280 | 4.4960 | 3.8572 | 2,900 |
| Jun 19, 2024 | 4.4340 | 4.5400 | 4.4340 | 4.5240 | 3.8812 | - |
| Jun 18, 2024 | 4.3800 | 4.5380 | 4.3800 | 4.5180 | 3.8761 | - |
| Jun 17, 2024 | 4.3540 | 4.5140 | 4.3540 | 4.4820 | 3.8452 | 1,753 |
| Jun 14, 2024 | 4.3720 | 4.4920 | 4.3720 | 4.4720 | 3.8366 | - |
| Jun 13, 2024 | 4.4560 | 4.4960 | 4.4460 | 4.4620 | 3.8280 | - |
| Jun 12, 2024 | 4.5200 | 4.6220 | 4.5200 | 4.5600 | 3.9121 | - |
| Jun 11, 2024 | 4.4900 | 4.5920 | 4.4900 | 4.5920 | 3.9396 | - |
| Jun 10, 2024 | 4.4340 | 4.6600 | 4.4340 | 4.6080 | 3.9533 | 4,093 |
| Jun 7, 2024 | 4.4200 | 4.5400 | 4.4200 | 4.5000 | 3.8606 | - |
| Jun 6, 2024 | 4.3480 | 4.5120 | 4.3480 | 4.5120 | 3.8709 | - |
| Jun 5, 2024 | 4.3200 | 4.4420 | 4.3180 | 4.4380 | 3.8075 | - |
| Jun 4, 2024 | 4.4000 | 4.4300 | 4.3900 | 4.4180 | 3.7903 | - |
| Jun 3, 2024 | 4.8760 | 4.8760 | 4.4640 | 4.4780 | 3.8418 | 5,288 |
| May 31, 2024 | 0.038142 Dividend | |||||
| May 31, 2024 | 4.5560 | 4.7380 | 4.5560 | 4.7320 | 4.0597 | - |
| May 30, 2024 | 4.6540 | 4.7880 | 4.6540 | 4.7060 | 3.9859 | 500 |
| May 29, 2024 | 4.6260 | 4.9080 | 4.6260 | 4.7300 | 4.0062 | 170 |
| May 28, 2024 | 4.5820 | 4.7460 | 4.5820 | 4.7460 | 4.0198 | - |
| May 27, 2024 | 4.4820 | 4.9600 | 4.4820 | 4.5200 | 3.8284 | 1,100 |
| May 24, 2024 | 4.4200 | 4.5620 | 4.4200 | 4.5560 | 3.8589 | - |
| May 23, 2024 | 4.4740 | 4.6060 | 4.4740 | 4.5220 | 3.8301 | 4,656 |
| May 22, 2024 | 4.5520 | 4.6600 | 4.5520 | 4.5600 | 3.8622 | 414 |
| May 21, 2024 | 4.5160 | 4.6680 | 4.5160 | 4.6540 | 3.9419 | - |
| May 20, 2024 | 4.5840 | 4.5960 | 4.5840 | 4.5960 | 3.8927 | - |
| May 17, 2024 | 4.5320 | 4.6720 | 4.5320 | 4.6720 | 3.9571 | - |
| May 16, 2024 | 4.5100 | 4.6700 | 4.5100 | 4.6200 | 3.9131 | 3,136 |
| May 15, 2024 | 4.5500 | 4.6020 | 4.5500 | 4.5900 | 3.8877 | - |
| May 14, 2024 | 4.5500 | 4.6320 | 4.5500 | 4.6220 | 3.9148 | - |
| May 13, 2024 | 4.5440 | 4.6700 | 4.5420 | 4.6480 | 3.9368 | - |
| May 10, 2024 | 4.6880 | 4.6920 | 4.6540 | 4.6620 | 3.9486 | - |
| May 9, 2024 | 4.5920 | 4.7300 | 4.5920 | 4.7280 | 4.0045 | - |
| May 8, 2024 | 4.5340 | 4.6800 | 4.5340 | 4.6800 | 3.9639 | - |
| May 7, 2024 | 4.6000 | 4.6960 | 4.5980 | 4.6700 | 3.9554 | - |
| May 6, 2024 | 4.5440 | 4.7260 | 4.5440 | 4.6980 | 3.9791 | - |
| May 3, 2024 | 4.5640 | 4.6520 | 4.5620 | 4.6280 | 3.9198 | - |
| May 2, 2024 | 4.5640 | 4.7300 | 4.5640 | 4.6520 | 3.9402 | - |
| Apr 30, 2024 | 4.8220 | 4.8860 | 4.7680 | 4.7680 | 4.0384 | - |
Related Tickers
P13A.F Obsidian Energy Ltd.
3.7800
-2.07%
NVG.F NuVista Energy Ltd.
7.55
-2.58%
ATI.F Athabasca Oil Corporation
2.8670
-2.38%
P3K.F Pantheon Resources Plc
0.3890
-0.26%
B5X.F Baytex Energy Corp.
1.3955
-2.62%
PXK.F Peyto Exploration & Development Corp.
10.77
-3.11%
8RC.F ARC Resources Ltd.
16.17
-3.09%
Z620.BE Trillion Energy International R
0.0239
-11.15%
AST.L Ascent Resources Plc
0.9500
0.00%
QNC1.F Bonterra Energy Corp.
2.0400
-0.97%