CDV.TO - Cardinal Resources Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 02, 20200.28000.29000.28000.29000.290065,028
Apr 01, 20200.28000.28500.27500.28000.2800148,900
Mar 31, 20200.30000.30000.28500.29000.29008,500
Mar 30, 20200.30000.30000.30000.30000.30005,015
Mar 27, 20200.29000.30000.28000.30000.300017,500
Mar 26, 20200.29000.33000.28000.28500.285093,660
Mar 25, 20200.28000.29000.28000.28000.280046,250
Mar 24, 20200.26500.28500.26500.27000.2700232,034
Mar 23, 20200.26000.26000.21000.24500.2450173,250
Mar 20, 20200.25500.27000.25500.27000.270018,000
Mar 19, 20200.25000.27000.25000.26000.260070,212
Mar 18, 20200.30000.30000.28000.28000.280017,000
Mar 17, 20200.29000.29500.28000.29500.295048,000
Mar 16, 20200.27500.28000.22500.28000.2800245,470
Mar 13, 20200.22500.22500.20000.20000.2000154,000
Mar 12, 20200.26000.26000.21500.22500.2250257,224
Mar 11, 20200.30000.30000.28500.28500.285052,500
Mar 10, 20200.31000.31000.30000.30500.305064,000
Mar 09, 20200.31000.32000.31000.31000.3100456,880
Mar 06, 20200.31000.31000.31000.31000.3100449,200
Mar 05, 20200.31000.32000.31000.31000.3100551,000
Mar 04, 20200.31000.31500.31000.31000.3100227,700
Mar 03, 20200.30500.33000.30000.31000.3100255,701
Mar 02, 20200.30000.30500.30000.30000.3000371,600
Feb 28, 20200.31000.31000.30500.30500.305014,850
Feb 27, 20200.32000.33000.32000.33000.3300187,500
Feb 26, 20200.31500.31500.31000.31500.3150361,990
Feb 25, 20200.33000.33000.32000.32000.3200325,000
Feb 24, 20200.31500.34000.31500.32500.3250262,550
Feb 21, 20200.31500.31500.30000.31500.3150262,680
Feb 20, 20200.32000.32000.31000.31000.310028,850
Feb 19, 20200.32000.32000.31500.31500.3150253,000
Feb 18, 20200.33000.33000.30500.32000.3200329,269
Feb 14, 20200.33000.33000.32500.32500.325023,500
Feb 13, 20200.33000.33000.32500.32500.32505,000
Feb 12, 20200.33000.33000.33000.33000.330010,000
Feb 11, 20200.33500.34000.33000.33500.3350121,855
Feb 10, 20200.33000.34000.33000.34000.340035,500
Feb 07, 20200.33000.33500.33000.33000.330055,500
Feb 06, 20200.34000.34500.33500.33500.3350193,335
Feb 05, 20200.34500.34500.34000.34000.340012,580
Feb 04, 20200.34000.35000.33500.35000.350082,735
Feb 03, 20200.35000.35000.34500.34750.3475119,226
Jan 31, 20200.34000.34000.34000.34000.3400147,500
Jan 30, 20200.33500.33500.33500.33500.3350138,000
Jan 29, 20200.33000.33000.32500.32500.325021,800
Jan 28, 20200.33000.33000.32500.33000.330010,400
Jan 27, 20200.33500.33500.33500.33500.33506,500
Jan 24, 20200.34000.34000.33500.33500.3350362,000
Jan 23, 20200.34500.35000.34000.34000.3400794,500
Jan 22, 20200.34500.35500.34500.34500.3450439,000
Jan 21, 20200.36000.36000.35500.35500.355010,800
Jan 20, 20200.36000.36000.35500.35500.355060,061
Jan 17, 20200.34500.36000.34500.36000.360069,600
Jan 16, 20200.34000.35000.33500.34000.3400134,500
Jan 15, 20200.33000.35000.33000.35000.350033,490
Jan 14, 20200.32500.33000.32500.32500.3250321,025
Jan 13, 20200.33000.33500.32500.33000.3300160,500
Jan 10, 20200.32000.33500.32000.33000.3300200,815
Jan 09, 20200.31500.31500.31000.31000.310016,508
Jan 08, 20200.33000.33000.32000.33000.330021,400
Jan 07, 20200.31500.31500.30500.30500.305058,185
Jan 06, 20200.33500.33500.32000.33000.3300102,077
Jan 03, 20200.32000.33500.31500.32500.3250114,045
Jan 02, 20200.28500.33000.28000.30500.3050639,500
Dec 31, 20190.28000.28500.27500.27500.275029,800
Dec 30, 20190.28500.28500.27500.28000.2800165,342
Dec 27, 20190.28000.28500.27500.28500.2850245,000
Dec 24, 20190.28000.28000.28000.28000.2800-
Dec 23, 20190.27500.28000.27500.28000.2800110,304
Dec 20, 20190.27500.27500.27000.27000.2700182,500
Dec 19, 20190.27500.28000.27000.27000.2700110,500
Dec 18, 20190.28000.28500.27500.28000.280024,500
Dec 17, 20190.27500.27500.27000.27500.2750162,500
Dec 16, 20190.26500.28500.26500.28500.2850261,073
Dec 13, 20190.27000.27000.26500.26500.265031,000
Dec 12, 20190.27500.27500.27000.27000.270016,000
Dec 11, 20190.27000.27500.27000.27000.2700266,333
Dec 10, 20190.28500.28500.27500.27500.2750181,000
Dec 09, 20190.28000.29000.28000.28500.2850202,250
Dec 06, 20190.28500.29000.28000.28000.2800111,000
Dec 05, 20190.29500.29500.29500.29500.295077,913
Dec 04, 20190.31000.31000.29500.30000.300091,700
Dec 03, 20190.29000.31000.28000.29500.2950575,500
Dec 02, 20190.27500.27500.27500.27500.275033,500
Nov 29, 20190.27500.27500.27000.27000.270059,500
Nov 28, 20190.27000.27500.26500.26500.265055,500
Nov 27, 20190.27000.27000.27000.27000.2700500
Nov 26, 20190.27000.27000.27000.27000.2700-
Nov 25, 20190.27000.27500.25500.27000.2700101,600
Nov 22, 20190.29000.29000.27500.28000.2800170,499
Nov 21, 20190.30500.31000.30500.30500.3050163,004
Nov 20, 20190.30500.32000.30500.31500.315066,250
Nov 19, 20190.30000.32000.30000.31000.3100110,000
Nov 18, 20190.29500.30000.28500.29500.29502,147,800
Nov 15, 20190.30500.30500.30000.30500.305036,522
Nov 14, 20190.31000.32500.31000.32000.320018,000
Nov 13, 20190.29000.30500.29000.29500.2950124,500
Nov 12, 20190.30000.30500.29500.29500.2950129,800
Nov 11, 20190.32500.32500.31000.31000.310039,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...