Comparing Back to the side-by-side chart ↗
Cardinal Energy Ltd (CJ.TO) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.39 | 13.51 | 13.26 | 13.45 | +0.60% | 1,206,361 |
| 2026-10-15 | 13.41 | 13.48 | 13.20 | 13.37 | -0.30% | 742,500 |
| 2026-10-14 | 13.45 | 13.57 | 13.35 | 13.41 | +0.00% | 854,300 |
| 2026-10-13 | 12.99 | 13.47 | 12.77 | 13.41 | +2.13% | 1,592,300 |
| 2026-10-09 | 12.71 | 13.14 | 12.70 | 13.13 | +3.22% | 1,228,400 |
| 2026-10-08 | 12.59 | 12.77 | 12.55 | 12.72 | +2.91% | 1,044,400 |
| 2026-10-07 | 12.43 | 12.59 | 12.26 | 12.36 | -0.24% | 901,100 |
| 2026-10-06 | 12.32 | 12.46 | 12.18 | 12.39 | -0.48% | 529,400 |
| 2026-10-05 | 12.17 | 12.57 | 12.00 | 12.45 | +2.22% | 844,500 |
| 2026-10-02 | 11.98 | 12.21 | 11.82 | 12.18 | +0.83% | 1,115,300 |
| 2026-10-01 | 11.89 | 12.20 | 11.85 | 12.08 | +2.11% | 1,139,400 |
| 2026-09-30 | 11.71 | 11.92 | 11.71 | 11.83 | +0.94% | 757,000 |
| 2026-09-29 | 11.81 | 11.91 | 11.66 | 11.72 | -2.17% | 1,116,900 |
| 2026-09-28 | 12.09 | 12.21 | 11.97 | 11.98 | +0.76% | 1,006,400 |
| 2026-09-25 | 11.95 | 12.03 | 11.79 | 11.89 | -1.41% | 1,139,403 |
| 2026-09-24 | 12.05 | 12.19 | 11.99 | 12.06 | +0.75% | 1,272,783 |
| 2026-09-23 | 12.07 | 12.13 | 11.91 | 11.97 | +0.17% | 1,072,111 |
| 2026-09-22 | 12.00 | 12.21 | 11.86 | 11.95 | -1.48% | 1,041,182 |
| 2026-09-21 | 12.41 | 12.47 | 12.06 | 12.13 | -3.88% | 1,473,056 |
| 2026-09-18 | 12.60 | 12.66 | 12.48 | 12.62 | +0.72% | 670,616 |
| 2026-09-17 | 12.10 | 12.61 | 12.10 | 12.53 | +2.12% | 1,496,848 |
| 2026-09-16 | 12.60 | 12.80 | 12.14 | 12.27 | -2.85% | 1,686,813 |
| 2026-09-15 | 12.20 | 12.69 | 12.20 | 12.63 | +4.29% | 2,041,555 |
| 2026-09-14 | 12.17 | 12.41 | 12.09 | 12.11 | +0.83% | 1,517,046 |
| 2026-09-11 | 12.11 | 12.17 | 11.90 | 12.01 | -1.40% | 981,763 |
| 2026-09-10 | 12.31 | 12.40 | 12.11 | 12.18 | +0.16% | 1,221,595 |
| 2026-09-09 | 12.08 | 12.23 | 12.05 | 12.16 | +1.50% | 1,283,936 |
| 2026-09-08 | 11.98 | 12.18 | 11.93 | 11.98 | +0.67% | 1,007,323 |
| 2026-09-04 | 11.86 | 11.93 | 11.72 | 11.90 | -0.58% | 541,648 |
| 2026-09-03 | 12.08 | 12.20 | 11.94 | 11.97 | -0.83% | 990,359 |
| 2026-09-02 | 12.20 | 12.20 | 12.01 | 12.07 | -1.31% | 1,039,218 |
| 2026-09-01 | 12.15 | 12.28 | 12.06 | 12.23 | +2.00% | 1,601,407 |
| 2026-08-31 | 12.13 | 12.19 | 11.93 | 11.99 | +0.59% | 1,189,723 |
| 2026-08-28 | 12.25 | 12.26 | 11.90 | 11.92 | -2.69% | 745,828 |
| 2026-08-27 | 12.01 | 12.31 | 11.97 | 12.25 | +2.34% | 741,171 |
| 2026-08-26 | 11.68 | 12.08 | 11.60 | 11.97 | +1.79% | 694,333 |
| 2026-08-25 | 11.79 | 11.96 | 11.73 | 11.76 | -1.59% | 1,431,628 |
| 2026-08-24 | 11.92 | 11.98 | 11.77 | 11.95 | -0.83% | 735,159 |
| 2026-08-21 | 12.11 | 12.19 | 12.01 | 12.05 | -0.33% | 843,074 |
| 2026-08-20 | 11.90 | 12.10 | 11.90 | 12.09 | +2.63% | 1,186,421 |
| 2026-08-19 | 11.75 | 11.93 | 11.75 | 11.78 | +0.60% | 692,136 |
| 2026-08-18 | 11.77 | 11.81 | 11.69 | 11.71 | -0.43% | 823,352 |
| 2026-08-17 | 11.53 | 11.77 | 11.50 | 11.76 | +2.71% | 753,627 |
| 2026-08-14 | 11.40 | 11.51 | 11.39 | 11.45 | +1.06% | 520,172 |
| 2026-08-13 | 11.30 | 11.38 | 11.20 | 11.33 | -0.70% | 528,058 |
| 2026-08-12 | 11.46 | 11.55 | 11.41 | 11.41 | -0.35% | 542,428 |
| 2026-08-11 | 11.35 | 11.48 | 11.30 | 11.45 | +1.24% | 779,303 |
| 2026-08-10 | 11.10 | 11.38 | 11.01 | 11.31 | +3.38% | 1,159,563 |
| 2026-08-07 | 10.88 | 11.06 | 10.78 | 10.94 | -0.45% | 722,252 |
| 2026-08-06 | 10.88 | 10.99 | 10.83 | 10.99 | +2.42% | 975,509 |
| 2026-08-05 | 11.09 | 11.12 | 10.71 | 10.73 | -3.16% | 1,788,480 |
| 2026-08-04 | 11.12 | 11.20 | 10.93 | 11.08 | -3.74% | 939,138 |
| 2026-07-31 | 11.68 | 11.80 | 11.50 | 11.51 | -1.37% | 1,049,693 |
| 2026-07-30 | 11.50 | 11.69 | 11.47 | 11.67 | +1.57% | 1,666,687 |
| 2026-07-29 | 11.50 | 11.73 | 11.36 | 11.49 | +3.79% | 1,171,690 |
| 2026-07-28 | 11.14 | 11.24 | 10.94 | 11.07 | -1.16% | 1,669,045 |
| 2026-07-27 | 11.15 | 11.37 | 11.00 | 11.20 | -2.52% | 864,800 |
| 2026-07-24 | 11.66 | 11.76 | 11.42 | 11.49 | -1.79% | 1,106,523 |
| 2026-07-23 | 11.51 | 11.74 | 11.51 | 11.70 | +4.19% | 2,056,074 |
| 2026-07-22 | 11.21 | 11.35 | 11.19 | 11.23 | +1.63% | 1,070,729 |
| 2026-07-21 | 10.91 | 11.12 | 10.85 | 11.05 | +2.79% | 1,086,493 |
| 2026-07-20 | 10.79 | 10.84 | 10.65 | 10.75 | -0.19% | 661,265 |
| 2026-07-17 | 10.88 | 10.95 | 10.60 | 10.77 | +0.28% | 1,085,018 |
| 2026-07-16 | 10.83 | 10.83 | 10.67 | 10.74 | -0.46% | 993,619 |
| 2026-07-15 | 10.94 | 10.94 | 10.67 | 10.79 | -0.74% | 853,643 |
| 2026-07-14 | 11.00 | 11.13 | 10.74 | 10.87 | -0.18% | 804,297 |
| 2026-07-13 | 10.73 | 10.92 | 10.64 | 10.89 | +3.32% | 1,223,569 |
| 2026-07-10 | 10.58 | 10.58 | 10.40 | 10.54 | -0.47% | 505,318 |
| 2026-07-09 | 10.83 | 10.86 | 10.54 | 10.59 | -2.84% | 587,308 |
| 2026-07-08 | 10.85 | 11.00 | 10.72 | 10.90 | +2.73% | 1,515,379 |
| 2026-07-07 | 10.33 | 10.68 | 10.33 | 10.61 | +2.61% | 678,400 |
| 2026-07-06 | 10.85 | 10.85 | 10.32 | 10.34 | -5.14% | 1,716,487 |
| 2026-07-03 | 10.77 | 10.93 | 10.68 | 10.90 | +1.49% | 376,366 |
| 2026-07-02 | 10.80 | 10.92 | 10.60 | 10.74 | -1.38% | 948,626 |
| 2026-06-30 | 10.87 | 10.99 | 10.84 | 10.89 | +0.09% | 1,567,002 |
| 2026-06-29 | 10.96 | 11.14 | 10.79 | 10.88 | -0.37% | 1,070,775 |
| 2026-06-26 | 10.70 | 10.98 | 10.64 | 10.92 | +1.11% | 1,072,926 |
| 2026-06-25 | 10.51 | 10.84 | 10.51 | 10.80 | +1.98% | 817,956 |
| 2026-06-24 | 10.65 | 10.74 | 10.50 | 10.59 | -2.40% | 1,318,573 |
| 2026-06-23 | 10.72 | 10.88 | 10.66 | 10.85 | +0.65% | 1,081,994 |
| 2026-06-22 | 10.77 | 10.85 | 10.64 | 10.78 | -0.55% | 736,340 |
| 2026-06-19 | 10.62 | 10.85 | 10.60 | 10.84 | +1.98% | 526,471 |
| 2026-06-18 | 10.70 | 10.72 | 10.38 | 10.63 | -1.76% | 896,921 |
| 2026-06-17 | 10.99 | 11.10 | 10.80 | 10.82 | -1.19% | 607,709 |
| 2026-06-16 | 10.88 | 11.03 | 10.80 | 10.95 | -1.79% | 1,387,616 |
| 2026-06-15 | 11.08 | 11.16 | 10.79 | 11.15 | -3.88% | 1,331,139 |
| 2026-06-12 | 11.82 | 11.92 | 11.57 | 11.60 | -2.85% | 1,466,791 |
| 2026-06-11 | 12.06 | 12.22 | 11.75 | 11.94 | +0.00% | 1,076,663 |
| 2026-06-10 | 11.74 | 12.06 | 11.71 | 11.94 | +2.75% | 1,347,483 |
| 2026-06-09 | 12.00 | 12.00 | 11.43 | 11.62 | -3.73% | 849,950 |
| 2026-06-08 | 11.80 | 12.12 | 11.80 | 12.07 | +2.37% | 585,180 |
| 2026-06-05 | 12.17 | 12.20 | 11.69 | 11.79 | -3.68% | 962,515 |
| 2026-06-04 | 11.95 | 12.35 | 11.80 | 12.24 | +1.07% | 1,455,299 |
| 2026-06-03 | 12.00 | 12.22 | 11.90 | 12.11 | +1.68% | 563,388 |
| 2026-06-02 | 11.70 | 11.96 | 11.68 | 11.91 | +1.88% | 568,058 |
| 2026-06-01 | 11.60 | 11.89 | 11.57 | 11.69 | +1.83% | 1,823,295 |
| 2026-05-29 | 11.62 | 11.68 | 11.38 | 11.48 | -2.30% | 1,484,707 |
| 2026-05-28 | 11.87 | 12.00 | 11.75 | 11.75 | +0.00% | 693,563 |
| 2026-05-27 | 11.83 | 11.96 | 11.70 | 11.75 | -2.73% | 993,662 |
| 2026-05-26 | 12.21 | 12.32 | 12.05 | 12.08 | +0.08% | 813,198 |
| 2026-05-25 | 12.25 | 12.39 | 11.97 | 12.07 | -4.05% | 988,181 |
| 2026-05-22 | 12.58 | 12.71 | 12.42 | 12.58 | -0.40% | 807,113 |
| 2026-05-21 | 13.00 | 13.16 | 12.49 | 12.63 | -1.33% | 1,563,133 |
| 2026-05-20 | 13.16 | 13.25 | 12.77 | 12.80 | -2.51% | 1,302,738 |
| 2026-05-19 | 12.99 | 13.38 | 12.94 | 13.13 | +1.94% | 1,211,214 |
| 2026-05-15 | 12.61 | 12.93 | 12.51 | 12.88 | +3.54% | 1,165,918 |
| 2026-05-14 | 12.37 | 12.57 | 12.32 | 12.44 | +0.40% | 878,622 |
| 2026-05-13 | 12.59 | 12.69 | 12.31 | 12.39 | -0.96% | 1,173,393 |
| 2026-05-12 | 12.45 | 12.53 | 12.32 | 12.51 | +1.71% | 1,226,703 |
| 2026-05-11 | 12.48 | 12.57 | 12.25 | 12.30 | +0.08% | 882,239 |
| 2026-05-08 | 12.16 | 12.42 | 12.00 | 12.29 | +1.40% | 1,230,713 |
| 2026-05-07 | 11.94 | 12.15 | 11.68 | 12.12 | -0.49% | 1,315,692 |
| 2026-05-06 | 12.30 | 12.33 | 11.99 | 12.18 | -3.49% | 1,412,995 |
| 2026-05-05 | 12.46 | 12.66 | 12.29 | 12.62 | +1.04% | 975,087 |
| 2026-05-04 | 12.38 | 12.55 | 12.27 | 12.49 | +0.97% | 1,249,776 |
| 2026-05-01 | 12.30 | 12.42 | 12.07 | 12.37 | -0.32% | 1,187,534 |
| 2026-04-30 | 12.25 | 12.42 | 12.14 | 12.41 | +0.24% | 1,106,099 |
| 2026-04-29 | 12.28 | 12.40 | 12.22 | 12.38 | +2.31% | 1,406,602 |
| 2026-04-28 | 12.05 | 12.20 | 12.04 | 12.10 | +1.42% | 1,059,445 |
| 2026-04-27 | 11.84 | 11.98 | 11.81 | 11.93 | +1.62% | 837,700 |
| 2026-04-24 | 11.92 | 11.92 | 11.72 | 11.74 | -1.92% | 1,408,769 |
| 2026-04-23 | 11.89 | 12.02 | 11.77 | 11.97 | +1.44% | 1,330,399 |
| 2026-04-22 | 11.51 | 11.86 | 11.51 | 11.80 | +3.69% | 1,530,669 |
| 2026-04-21 | 11.25 | 11.40 | 11.16 | 11.38 | +2.06% | 1,177,167 |
| 2026-04-20 | 11.01 | 11.22 | 10.90 | 11.15 | +2.86% | 1,516,756 |
| 2026-04-17 | 10.80 | 10.89 | 10.51 | 10.84 | -3.64% | 2,709,628 |
| 2026-04-16 | 11.02 | 11.40 | 11.01 | 11.25 | +1.63% | 1,528,093 |
| 2026-04-15 | 11.01 | 11.16 | 10.96 | 11.07 | -0.36% | 1,186,496 |
| 2026-04-14 | 11.35 | 11.41 | 11.09 | 11.11 | -2.88% | 1,285,221 |
| 2026-04-13 | 11.51 | 11.67 | 11.36 | 11.44 | +1.15% | 993,152 |
| 2026-04-10 | 10.99 | 11.39 | 10.97 | 11.31 | +3.67% | 1,742,032 |
| 2026-04-09 | 11.16 | 11.24 | 10.74 | 10.91 | -1.00% | 2,263,777 |
| 2026-04-08 | 10.53 | 11.20 | 10.53 | 11.02 | -7.55% | 2,766,083 |
| 2026-04-07 | 11.35 | 12.03 | 11.35 | 11.92 | +6.81% | 3,586,238 |
| 2026-04-06 | 10.94 | 11.18 | 10.90 | 11.16 | +1.92% | 1,338,159 |
| 2026-04-02 | 11.12 | 11.12 | 10.80 | 10.95 | +3.20% | 1,809,611 |
| 2026-04-01 | 11.13 | 11.33 | 10.55 | 10.61 | -6.68% | 2,150,866 |
| 2026-03-31 | 11.40 | 11.72 | 11.10 | 11.37 | -1.30% | 1,909,371 |
| 2026-03-30 | 11.50 | 11.77 | 11.41 | 11.52 | +1.95% | 1,900,983 |
| 2026-03-27 | 10.96 | 11.30 | 10.95 | 11.30 | +3.20% | 1,421,471 |
| 2026-03-26 | 11.10 | 11.20 | 10.92 | 10.95 | -0.36% | 1,607,237 |
| 2026-03-25 | 11.05 | 11.12 | 10.96 | 10.99 | -1.08% | 1,274,138 |
| 2026-03-24 | 10.97 | 11.34 | 10.93 | 11.11 | +1.93% | 1,396,146 |
| 2026-03-23 | 10.69 | 10.96 | 10.56 | 10.90 | -0.73% | 1,467,876 |
| 2026-03-20 | 10.94 | 11.16 | 10.87 | 10.98 | +0.46% | 1,512,731 |
| 2026-03-19 | 10.85 | 11.03 | 10.71 | 10.93 | +0.83% | 2,008,887 |
| 2026-03-18 | 10.71 | 10.86 | 10.68 | 10.84 | +1.69% | 914,008 |
| 2026-03-17 | 10.67 | 10.75 | 10.58 | 10.66 | +1.04% | 927,300 |
| 2026-03-16 | 10.15 | 10.65 | 10.06 | 10.55 | +2.43% | 1,720,219 |
| 2026-03-13 | 10.30 | 10.36 | 10.03 | 10.30 | -1.34% | 2,414,421 |
| 2026-03-12 | 10.50 | 10.66 | 10.37 | 10.44 | +0.38% | 1,364,146 |
| 2026-03-11 | 10.16 | 10.42 | 10.16 | 10.40 | +2.36% | 1,575,569 |
| 2026-03-10 | 10.06 | 10.26 | 9.99 | 10.16 | +0.69% | 2,307,132 |
| 2026-03-09 | 10.22 | 10.30 | 10.02 | 10.09 | -0.39% | 2,493,855 |
| 2026-03-06 | 10.20 | 10.32 | 10.05 | 10.13 | -0.39% | 2,404,243 |
| 2026-03-05 | 10.09 | 10.21 | 10.01 | 10.17 | +1.40% | 2,105,315 |
| 2026-03-04 | 9.82 | 10.07 | 9.81 | 10.03 | +0.70% | 1,903,071 |
| 2026-03-03 | 10.04 | 10.15 | 9.76 | 9.96 | +0.61% | 2,478,505 |
| 2026-03-02 | 10.25 | 10.31 | 9.78 | 9.90 | +0.30% | 2,493,562 |
| 2026-02-27 | 9.80 | 9.90 | 9.71 | 9.87 | +1.23% | 1,615,325 |
| 2026-02-26 | 9.54 | 9.76 | 9.39 | 9.75 | +0.62% | 1,348,786 |
| 2026-02-25 | 9.91 | 9.91 | 9.61 | 9.69 | -2.02% | 1,013,186 |
| 2026-02-24 | 10.00 | 10.06 | 9.81 | 9.89 | -0.50% | 776,764 |
| 2026-02-23 | 9.96 | 10.11 | 9.93 | 9.94 | +0.20% | 802,279 |
| 2026-02-20 | 9.93 | 9.99 | 9.80 | 9.92 | -0.10% | 892,704 |
| 2026-02-19 | 9.90 | 10.05 | 9.85 | 9.93 | +1.22% | 1,215,169 |
| 2026-02-18 | 9.52 | 9.85 | 9.52 | 9.81 | +3.59% | 1,254,879 |
| 2026-02-17 | 9.49 | 9.61 | 9.30 | 9.47 | +0.74% | 998,090 |
| 2026-02-13 | 9.29 | 9.49 | 9.20 | 9.40 | +1.29% | 900,940 |
| 2026-02-12 | 9.65 | 9.66 | 9.09 | 9.28 | -4.03% | 1,440,807 |
| 2026-02-11 | 9.60 | 9.71 | 9.57 | 9.67 | +2.11% | 696,754 |
| 2026-02-10 | 9.55 | 9.58 | 9.43 | 9.47 | -0.53% | 605,642 |
| 2026-02-09 | 9.38 | 9.58 | 9.38 | 9.52 | +1.60% | 1,037,336 |
| 2026-02-06 | 9.17 | 9.40 | 9.11 | 9.37 | +2.85% | 816,655 |
| 2026-02-05 | 9.38 | 9.56 | 9.03 | 9.11 | -3.29% | 1,686,673 |
| 2026-02-04 | 9.13 | 9.47 | 9.04 | 9.42 | +3.40% | 1,506,797 |
| 2026-02-03 | 8.80 | 9.14 | 8.80 | 9.11 | +4.11% | 1,567,608 |
| 2026-02-02 | 8.54 | 8.78 | 8.51 | 8.75 | -1.35% | 1,642,691 |
| 2026-01-30 | 9.00 | 9.04 | 8.78 | 8.87 | -1.99% | 1,997,348 |
| 2026-01-29 | 9.20 | 9.20 | 8.95 | 9.05 | -3.00% | 4,306,568 |
| 2026-01-28 | 9.40 | 9.42 | 9.20 | 9.33 | -0.21% | 643,814 |
| 2026-01-27 | 9.19 | 9.36 | 9.10 | 9.35 | +2.19% | 963,847 |
| 2026-01-26 | 8.95 | 9.20 | 8.86 | 9.15 | +3.27% | 1,439,625 |
| 2026-01-23 | 8.95 | 8.99 | 8.82 | 8.86 | +0.00% | 986,678 |
| 2026-01-22 | 8.99 | 9.02 | 8.80 | 8.86 | -2.21% | 1,049,221 |
| 2026-01-21 | 8.85 | 9.07 | 8.83 | 9.06 | +3.07% | 1,118,820 |
| 2026-01-20 | 8.82 | 8.91 | 8.73 | 8.79 | +0.23% | 698,359 |
| 2026-01-19 | 8.69 | 8.80 | 8.68 | 8.77 | +0.69% | 320,794 |
| 2026-01-16 | 8.62 | 8.73 | 8.60 | 8.71 | +1.63% | 647,848 |
| 2026-01-15 | 8.49 | 8.63 | 8.41 | 8.57 | -0.35% | 649,080 |
| 2026-01-14 | 8.84 | 8.87 | 8.57 | 8.60 | -2.38% | 1,571,245 |
| 2026-01-13 | 8.61 | 8.89 | 8.61 | 8.81 | +2.80% | 1,019,159 |
| 2026-01-12 | 8.54 | 8.65 | 8.49 | 8.57 | +0.35% | 402,565 |
| 2026-01-09 | 8.47 | 8.55 | 8.44 | 8.54 | +2.15% | 669,333 |
| 2026-01-08 | 8.21 | 8.44 | 8.21 | 8.36 | +1.95% | 569,423 |
| 2026-01-07 | 8.38 | 8.38 | 8.16 | 8.20 | -2.73% | 947,898 |
| 2026-01-06 | 8.55 | 8.63 | 8.41 | 8.43 | -1.17% | 449,290 |
| 2026-01-05 | 8.71 | 8.71 | 8.12 | 8.53 | -3.07% | 1,461,382 |
| 2026-01-02 | 8.64 | 8.82 | 8.56 | 8.80 | +1.27% | 450,846 |
| 2025-12-31 | 8.81 | 8.81 | 8.66 | 8.69 | -1.59% | 611,312 |
| 2025-12-30 | 8.84 | 8.90 | 8.83 | 8.83 | +0.68% | 435,450 |
| 2025-12-29 | 8.74 | 8.79 | 8.70 | 8.77 | +0.46% | 296,632 |
| 2025-12-24 | 8.75 | 8.77 | 8.65 | 8.73 | +0.00% | 262,962 |
| 2025-12-23 | 8.59 | 8.76 | 8.56 | 8.73 | +1.51% | 345,527 |
| 2025-12-22 | 8.50 | 8.62 | 8.50 | 8.60 | +1.78% | 347,140 |
| 2025-12-19 | 8.45 | 8.49 | 8.42 | 8.45 | +0.84% | 301,599 |
| 2025-12-18 | 8.48 | 8.52 | 8.37 | 8.38 | -0.83% | 332,243 |
| 2025-12-17 | 8.40 | 8.48 | 8.37 | 8.45 | +1.32% | 607,526 |
| 2025-12-16 | 8.66 | 8.66 | 8.32 | 8.34 | -4.47% | 1,128,279 |
| 2025-12-15 | 8.88 | 8.88 | 8.69 | 8.73 | -1.69% | 548,269 |
| 2025-12-12 | 8.87 | 8.89 | 8.78 | 8.88 | +0.45% | 403,216 |
| 2025-12-11 | 8.92 | 8.94 | 8.81 | 8.84 | -1.34% | 445,463 |
| 2025-12-10 | 8.94 | 8.99 | 8.83 | 8.96 | +0.11% | 362,270 |
| 2025-12-09 | 9.05 | 9.13 | 8.90 | 8.95 | -1.00% | 665,664 |
| 2025-12-08 | 9.06 | 9.16 | 8.99 | 9.04 | -0.44% | 553,948 |
| 2025-12-05 | 9.09 | 9.20 | 9.06 | 9.08 | -0.66% | 424,648 |
| 2025-12-04 | 9.10 | 9.21 | 9.06 | 9.14 | +0.66% | 516,156 |
| 2025-12-03 | 8.86 | 9.12 | 8.86 | 9.08 | +2.37% | 841,071 |
| 2025-12-02 | 8.92 | 8.95 | 8.82 | 8.87 | -0.56% | 456,981 |
| 2025-12-01 | 9.00 | 9.05 | 8.89 | 8.92 | -0.89% | 736,267 |
| 2025-11-28 | 8.94 | 9.05 | 8.91 | 9.00 | +0.22% | 563,924 |
| 2025-11-27 | 8.94 | 8.99 | 8.94 | 8.98 | +0.45% | 160,324 |
| 2025-11-26 | 8.95 | 9.03 | 8.93 | 8.94 | -0.22% | 714,096 |
| 2025-11-25 | 9.08 | 9.09 | 8.86 | 8.96 | -1.97% | 1,218,199 |
| 2025-11-24 | 9.10 | 9.25 | 9.07 | 9.14 | +0.99% | 903,818 |
| 2025-11-21 | 9.00 | 9.14 | 8.94 | 9.05 | -0.88% | 986,587 |
| 2025-11-20 | 9.23 | 9.46 | 9.11 | 9.13 | -0.22% | 1,560,729 |
| 2025-11-19 | 8.90 | 9.17 | 8.88 | 9.15 | +1.22% | 1,014,245 |
| 2025-11-18 | 8.70 | 9.10 | 8.70 | 9.04 | +3.08% | 1,402,721 |
| 2025-11-17 | 8.80 | 8.88 | 8.75 | 8.77 | -0.68% | 941,695 |
| 2025-11-14 | 8.63 | 8.85 | 8.50 | 8.83 | +3.03% | 977,553 |
| 2025-11-13 | 8.80 | 8.83 | 8.52 | 8.57 | -2.39% | 1,117,849 |
| 2025-11-12 | 8.85 | 8.97 | 8.75 | 8.78 | -2.23% | 1,117,874 |
| 2025-11-11 | 8.59 | 9.05 | 8.59 | 8.98 | +4.91% | 2,360,435 |
| 2025-11-10 | 8.39 | 8.60 | 8.36 | 8.56 | +2.76% | 1,476,427 |
| 2025-11-07 | 8.11 | 8.41 | 8.00 | 8.33 | +2.84% | 2,131,078 |
| 2025-11-06 | 8.05 | 8.16 | 7.99 | 8.10 | +0.75% | 755,425 |
| 2025-11-05 | 7.84 | 8.08 | 7.84 | 8.04 | +2.29% | 997,238 |
| 2025-11-04 | 7.94 | 8.03 | 7.70 | 7.86 | -2.24% | 683,414 |
| 2025-11-03 | 7.99 | 8.06 | 7.93 | 8.04 | +0.75% | 769,233 |
| 2025-10-31 | 8.00 | 8.00 | 7.80 | 7.98 | +0.50% | 1,010,238 |
| 2025-10-30 | 8.02 | 8.08 | 7.93 | 7.94 | -1.12% | 794,015 |
| 2025-10-29 | 7.93 | 8.07 | 7.93 | 8.03 | +1.26% | 1,392,564 |
| 2025-10-28 | 8.00 | 8.00 | 7.85 | 7.93 | -0.88% | 1,373,738 |
| 2025-10-27 | 8.00 | 8.01 | 7.90 | 8.00 | +1.14% | 805,433 |
| 2025-10-24 | 7.91 | 7.99 | 7.88 | 7.91 | +0.38% | 491,258 |
| 2025-10-23 | 7.98 | 8.03 | 7.88 | 7.88 | +1.03% | 588,927 |
| 2025-10-22 | 7.65 | 7.83 | 7.65 | 7.80 | +2.50% | 581,201 |
| 2025-10-21 | 7.65 | 7.66 | 7.55 | 7.61 | +0.26% | 517,994 |
| 2025-10-20 | 7.55 | 7.71 | 7.55 | 7.59 | -0.65% | 579,821 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+11.94%). Schwächster Monat: Dez (-2.58%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Cardinal Energy Ltd (CJ.TO)?
13.45 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CJ.TO?
13.57 im Hoch und 7.51 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Cardinal Energy Ltd?
Historisch war der stärkste Kalendermonat von CJ.TO der Nov (Durchschnitt +11.94%), der schwächste der Dez (Durchschnitt -2.58%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.