Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Condor Energies Inc. (CDR.TO)

Compare
1.5800
-0.0300
(-1.86%)
At close: April 7 at 3:54:08 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.62001.59001.32001.58001.580027,203
Apr 4, 20251.62001.62001.49001.61001.610049,000
Apr 3, 20251.73001.79001.59001.66001.660036,500
Apr 2, 20251.74001.79001.68001.79001.790037,600
Apr 1, 20251.73001.80001.70001.74001.740010,000
Mar 31, 20251.77001.79001.70001.76001.760067,300
Mar 28, 20251.76001.79001.76001.78001.78007,500
Mar 27, 20251.75001.79001.75001.76001.760038,200
Mar 26, 20251.78001.79001.77001.77001.770018,400
Mar 25, 20251.80001.84001.79001.80001.800021,400
Mar 24, 20251.81001.81001.72001.77001.770035,000
Mar 21, 20251.83001.83001.81001.81001.81001,500
Mar 20, 20251.81001.88001.80001.80001.800036,600
Mar 19, 20251.81001.86001.77001.77001.770052,200
Mar 18, 20251.77001.80001.77001.80001.80004,800
Mar 17, 20251.79001.80001.72001.79001.790032,200
Mar 14, 20251.82001.82001.82001.82001.82003,000
Mar 13, 20251.82001.84001.81001.84001.840011,500
Mar 12, 20251.76001.85001.76001.85001.850052,900
Mar 11, 20251.78001.78001.73001.73001.73007,500
Mar 10, 20251.80001.80001.75001.75001.75004,000
Mar 7, 20251.70001.85001.70001.84001.840046,000
Mar 6, 20251.71001.71001.58001.67001.670048,300
Mar 5, 20251.79001.80001.78001.79001.790018,200
Mar 4, 20251.76001.80001.70001.77001.770039,300
Mar 3, 20251.80001.83001.76001.76001.760019,900
Feb 28, 20251.76001.82001.76001.82001.82008,600
Feb 27, 20251.82001.82001.74001.74001.740025,500
Feb 26, 20251.80001.85001.78001.82001.820059,100
Feb 25, 20251.82001.86001.78001.80001.800054,200
Feb 24, 20251.88001.88001.76001.78001.780016,000
Feb 21, 20251.89001.89001.80001.80001.800076,600
Feb 20, 20251.90001.90001.88001.88001.880052,600
Feb 19, 20251.92001.93001.85001.87001.870068,900
Feb 18, 20251.91001.92001.88001.89001.890028,000
Feb 14, 20251.97001.98001.89001.95001.950072,600
Feb 13, 20252.14002.14001.93001.96001.960072,900
Feb 12, 20252.06002.10002.04002.05002.050042,500
Feb 11, 20252.08002.20002.03002.05002.0500102,500
Feb 10, 20251.92002.08001.92002.05002.0500139,600
Feb 7, 20251.95001.96001.90001.94001.9400237,100
Feb 6, 20251.94001.94001.80001.88001.880088,900
Feb 5, 20251.94001.94001.87001.90001.900066,000
Feb 4, 20251.89001.97001.86001.92001.920040,400
Feb 3, 20251.93001.99001.87001.91001.910068,800
Jan 31, 20251.85001.96001.80001.93001.930064,700
Jan 30, 20251.80001.83001.78001.83001.830087,900
Jan 29, 20251.79001.80001.75001.76001.760028,300
Jan 28, 20251.82001.84001.74001.80001.800058,600
Jan 27, 20251.80001.90001.75001.83001.830046,900
Jan 24, 20251.80001.82001.74001.80001.8000114,800
Jan 23, 20251.82001.85001.78001.80001.800039,600
Jan 22, 20251.83001.85001.80001.82001.820012,200
Jan 21, 20251.89001.89001.82001.83001.830025,600
Jan 20, 20251.76001.90001.76001.85001.850020,300
Jan 17, 20251.89001.90001.88001.89001.890017,000
Jan 16, 20251.91001.91001.85001.85001.850021,000
Jan 15, 20251.92001.95001.91001.91001.91003,000
Jan 14, 20252.02002.02001.87001.90001.90009,700
Jan 13, 20251.99001.99001.91001.92001.920047,000
Jan 10, 20251.95001.97001.92001.96001.960024,600
Jan 9, 20251.96001.96001.94001.95001.95007,300
Jan 8, 20251.95001.95001.91001.91001.91001,100
Jan 7, 20252.05002.09001.89001.91001.9100135,700
Jan 6, 20251.92001.99001.92001.95001.950089,100
Jan 3, 20251.88001.95001.87001.89001.890040,300
Jan 2, 20251.85001.90001.84001.88001.880031,200
Dec 31, 20241.85001.87001.84001.84001.840012,600
Dec 30, 20241.86001.87001.84001.85001.850030,000
Dec 27, 20241.84001.87001.84001.84001.840031,500
Dec 24, 20241.84001.84001.84001.84001.8400-
Dec 23, 20241.82001.87001.82001.84001.840078,600
Dec 20, 20241.80001.84001.79001.80001.800049,100
Dec 19, 20241.74001.77001.70001.70001.700078,700
Dec 18, 20241.77001.80001.70001.70001.7000131,800
Dec 17, 20241.78001.87001.78001.78001.7800186,000
Dec 16, 20241.87001.87001.77001.82001.8200159,300
Dec 13, 20241.87001.90001.84001.90001.900080,500
Dec 12, 20241.92001.92001.86001.89001.8900135,300
Dec 11, 20241.90001.90001.87001.89001.890069,000
Dec 10, 20241.94001.95001.88001.88001.8800216,800
Dec 9, 20241.92001.96001.88001.94001.9400190,600
Dec 6, 20241.85001.95001.85001.91001.9100240,700
Dec 5, 20242.00002.03001.89001.90001.9000275,500
Dec 4, 20242.23002.29002.02002.03002.030067,600
Dec 3, 20242.18002.18002.14002.15002.150096,200
Dec 2, 20242.33002.33002.17002.18002.180048,300
Nov 29, 20242.20002.34002.20002.34002.34007,300
Nov 28, 20242.29002.29002.21002.22002.220019,100
Nov 27, 20242.40002.42002.16002.28002.280019,600
Nov 26, 20242.44002.44002.31002.39002.390036,900
Nov 25, 20242.34002.52002.33002.37002.370073,400
Nov 22, 20242.10002.27002.10002.25002.250023,500
Nov 21, 20242.06002.14001.99002.09002.0900137,200
Nov 20, 20242.06002.42002.06002.08002.080071,100
Nov 19, 20242.09002.10002.02002.07002.070027,600
Nov 18, 20242.04002.10002.00002.10002.100042,900
Nov 15, 20242.32002.34002.09002.15002.150021,700
Nov 14, 20242.36002.43002.14002.22002.220039,100
Nov 13, 20242.48002.48002.31002.38002.380044,900
Nov 12, 20242.51002.58002.43002.44002.440035,700
Nov 11, 20242.58002.58002.46002.51002.510020,600
Nov 8, 20242.53002.55002.45002.50002.500044,400
Nov 7, 20242.57002.57002.56002.56002.56003,400
Nov 6, 20242.50002.56002.45002.56002.560017,500
Nov 5, 20242.48002.56002.45002.50002.500016,000
Nov 4, 20242.48002.66002.48002.50002.50009,500
Nov 1, 20242.57002.59002.56002.56002.56008,700
Oct 31, 20242.64002.72002.54002.54002.540037,300
Oct 30, 20242.59002.60002.55002.58002.580012,500
Oct 29, 20242.64002.65002.55002.64002.640015,100
Oct 28, 20242.54002.70002.54002.59002.590062,900
Oct 25, 20242.40002.60002.36002.44002.4400103,500
Oct 24, 20242.30002.45002.28002.40002.400034,100
Oct 23, 20242.29002.35002.25002.30002.300027,400
Oct 22, 20242.22002.28002.13002.25002.250024,500
Oct 21, 20242.23002.33002.17002.21002.210033,700
Oct 18, 20242.16002.26002.08002.23002.230039,400
Oct 17, 20242.20002.26002.05002.15002.150062,400
Oct 16, 20241.96002.21001.96002.17002.1700377,400
Oct 15, 20241.86001.86001.79001.80001.80009,100
Oct 11, 20241.91001.91001.83001.86001.860017,100
Oct 10, 20241.93002.07001.90001.93001.930023,400
Oct 9, 20241.94001.96001.90001.90001.90002,200
Oct 8, 20242.00002.00001.85001.85001.850030,200
Oct 7, 20241.75001.98001.74001.90001.900048,500
Oct 4, 20241.71001.75001.68001.75001.750050,200
Oct 3, 20241.71001.74001.71001.71001.71001,100
Oct 2, 20241.75001.76001.67001.74001.740013,600
Oct 1, 20241.71001.78001.71001.77001.770013,000
Sep 30, 20241.66001.70001.60001.70001.700026,000
Sep 27, 20241.74001.76001.66001.69001.69004,800
Sep 26, 20241.67001.71001.67001.71001.71004,000
Sep 25, 20241.74001.80001.66001.70001.70006,000
Sep 24, 20241.72001.72001.72001.72001.72005,200
Sep 23, 20241.75001.75001.74001.75001.75001,100
Sep 20, 20241.83001.83001.70001.75001.75009,700
Sep 19, 20241.70001.83001.70001.83001.830030,000
Sep 18, 20241.66001.69001.66001.66001.66002,300
Sep 17, 20241.68001.71001.63001.69001.690010,400
Sep 16, 20241.68001.78001.68001.70001.700010,300
Sep 13, 20241.72001.74001.66001.71001.71006,500
Sep 12, 20241.72001.74001.60001.74001.74007,800
Sep 11, 20241.74001.74001.64001.72001.720014,200
Sep 10, 20241.70001.77001.69001.77001.770018,000
Sep 9, 20241.62001.72001.62001.69001.690024,500
Sep 6, 20241.63001.66001.60001.62001.620019,400
Sep 5, 20241.72001.72001.67001.67001.67003,000
Sep 4, 20241.79001.79001.69001.76001.760019,800
Sep 3, 20241.78001.82001.68001.76001.760027,400
Aug 30, 20241.83001.86001.80001.81001.810018,000
Aug 29, 20241.83001.90001.83001.84001.84003,300
Aug 28, 20241.88001.88001.84001.86001.86005,000
Aug 27, 20241.89001.92001.83001.85001.850019,700
Aug 26, 20242.02002.02001.87001.92001.920041,100
Aug 23, 20241.90001.95001.90001.92001.920010,700
Aug 22, 20241.99002.00001.78001.84001.840059,700
Aug 21, 20241.98002.00001.95001.98001.980019,600
Aug 20, 20242.00002.03001.95001.95001.9500129,000
Aug 19, 20242.07002.22001.95001.95001.9500122,200
Aug 16, 20242.15002.19002.00002.10002.1000153,800
Aug 15, 20242.34002.50002.14002.20002.2000323,800
Aug 14, 20241.80002.35001.78002.34002.3400477,300
Aug 13, 20241.81001.85001.74001.75001.750035,600
Aug 12, 20241.72001.79001.72001.75001.750011,400
Aug 9, 20241.65001.73001.65001.70001.700010,100
Aug 8, 20241.65001.74001.65001.66001.66006,200
Aug 7, 20241.62001.71001.62001.64001.64006,800
Aug 6, 20241.51001.56001.48001.56001.560012,300
Aug 2, 20241.60001.65001.51001.57001.57006,300
Aug 1, 20241.64001.64001.64001.64001.6400600
Jul 31, 20241.66001.66001.59001.61001.61007,700
Jul 30, 20241.71001.72001.66001.66001.66006,300
Jul 29, 20241.76001.76001.71001.75001.75007,600
Jul 26, 20241.79001.79001.75001.79001.790022,000
Jul 25, 20241.78001.80001.76001.79001.79004,100
Jul 24, 20241.79001.80001.79001.79001.79003,300
Jul 23, 20241.82001.87001.80001.81001.81004,800
Jul 22, 20241.89001.89001.81001.82001.82001,500
Jul 19, 20241.95001.99001.76001.79001.7900118,200
Jul 18, 20241.73002.10001.73001.94001.9400111,600
Jul 17, 20241.71001.74001.66001.71001.71006,000
Jul 16, 20241.75001.75001.75001.75001.7500200
Jul 15, 20241.67001.75001.67001.71001.710034,300
Jul 12, 20241.57001.74001.57001.70001.70002,800
Jul 11, 20241.75001.75001.69001.69001.690028,800
Jul 10, 20241.59001.71001.59001.68001.68006,300
Jul 9, 20241.70001.77001.53001.57001.570068,300
Jul 8, 20241.55001.66001.55001.66001.660025,200
Jul 5, 20241.62001.62001.55001.55001.550012,900
Jul 4, 20241.75001.77001.56001.63001.630010,600
Jul 3, 20241.45001.55001.45001.48001.480071,700
Jul 2, 20241.44001.50001.44001.47001.47002,900
Jun 28, 20241.53001.53001.44001.44001.440014,300
Jun 27, 20241.58001.62001.50001.54001.54002,800
Jun 26, 20241.49001.60001.49001.53001.530019,300
Jun 25, 20241.55001.58001.42001.55001.550052,900
Jun 24, 20241.50001.64001.49001.58001.58009,600
Jun 21, 20241.69001.69001.52001.52001.520015,800
Jun 20, 20241.73001.78001.45001.69001.690038,500
Jun 19, 20241.79001.80001.68001.74001.740026,100
Jun 18, 20241.61001.70001.58001.66001.660013,900
Jun 17, 20241.71001.71001.56001.57001.570012,200
Jun 14, 20241.74001.76001.71001.72001.7200117,100
Jun 13, 20241.80001.80001.71001.75001.750014,800
Jun 12, 20241.76001.79001.76001.77001.770016,800
Jun 11, 20241.84001.84001.78001.80001.80008,200
Jun 10, 20241.88001.88001.85001.85001.85004,400
Jun 7, 20241.81001.85001.74001.85001.850018,200
Jun 6, 20241.81001.81001.81001.81001.810015,000
Jun 5, 20241.79001.82001.75001.81001.810040,700
Jun 4, 20241.89001.89001.76001.79001.790038,200
Jun 3, 20241.74001.82001.74001.82001.820059,600
May 31, 20241.88001.92001.65001.72001.720081,900
May 30, 20241.90001.92001.88001.91001.91004,200
May 29, 20241.91001.91001.83001.89001.890042,800
May 28, 20241.80001.90001.74001.86001.860015,600
May 27, 20241.68001.96001.68001.80001.800043,400
May 24, 20241.64001.95001.36001.89001.8900117,500
May 23, 20241.93001.93001.52001.52001.520068,500
May 22, 20242.04002.04001.87001.89001.890048,300
May 21, 20241.90002.03001.90001.99001.990030,400
May 17, 20241.92001.99001.77001.99001.990028,500
May 16, 20242.06002.06001.86001.90001.9000129,900
May 15, 20241.93001.95001.80001.81001.810030,300
May 14, 20242.00002.14001.80001.94001.940036,800
May 13, 20241.86001.92001.71001.90001.900031,900
May 10, 20241.97002.04001.83001.86001.860027,900
May 9, 20241.88001.95001.83001.92001.92004,400
May 8, 20241.85001.87001.85001.85001.85009,400
May 7, 20241.92001.92001.82001.82001.82003,200
May 6, 20241.96001.99001.90001.95001.95007,300
May 3, 20241.90001.96001.90001.94001.94006,500
May 2, 20241.91001.92001.90001.91001.91005,500
May 1, 20241.85001.91001.85001.91001.91002,900
Apr 30, 20241.88001.92001.88001.91001.91008,800
Apr 29, 20241.80001.95001.80001.95001.950050,300
Apr 26, 20241.65001.83001.65001.79001.790052,000
Apr 25, 20241.73001.80001.60001.60001.6000176,700
Apr 24, 20241.80001.89001.71001.76001.760010,600
Apr 23, 20241.81001.81001.70001.75001.750010,700
Apr 22, 20241.93001.93001.78001.85001.850020,800
Apr 19, 20241.94001.99001.90001.98001.980053,900
Apr 18, 20241.87001.95001.87001.95001.950018,300
Apr 17, 20241.88001.89001.88001.89001.89002,600
Apr 16, 20241.85001.90001.84001.86001.86006,200
Apr 15, 20241.88001.97001.88001.90001.90005,200
Apr 12, 20241.97002.04001.95001.95001.950024,100
Apr 11, 20242.05002.05002.00002.00002.000062,600
Apr 10, 20242.00002.10002.00002.05002.050015,900
Apr 9, 20242.10002.10002.00002.00002.00004,600
Apr 8, 20242.06002.15002.06002.10002.100035,700

Related Tickers

SEA.L Seascape Energy Asia plc
29.75
-2.46%
 
GSP.MI Gas Plus S.p.A.
2.7400
+2.24%
 
TNZ.TO Tenaz Energy Corp.
11.53
-1.54%
 
NSE.V New Stratus Energy Inc.
0.2050
-12.77%
 
HZN.AX Horizon Oil Limited
0.1950
-2.50%
 
PNOR.OL PetroNor E&P ASA
10.06
+1.31%
 
KOS1.F Kosmos Energy Ltd.
1.3935
+4.54%
 
HAM.V Highwood Asset Management Ltd.
5.41
-5.09%
 
GASX.V NG Energy International Corp.
0.8700
+2.35%
 
SEI.V Sintana Energy Inc.
0.5100
0.00%