U.S. markets closed

Condor Petroleum Inc. (CPI.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
0.4500-0.0300 (-6.25%)
At close: 3:07PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 31, 20200.46000.46000.45000.45000.450011,000
Jul 30, 20200.50000.50000.48000.48000.480022,000
Jul 29, 20200.50000.50000.49000.49000.490069,000
Jul 28, 20200.50000.50000.48000.50000.5000110,900
Jul 27, 20200.50000.50000.49000.49000.490073,500
Jul 24, 20200.50000.50000.49000.49000.490057,500
Jul 23, 20200.49000.49000.49000.49000.4900-
Jul 22, 20200.50000.50000.49000.49000.490018,200
Jul 21, 20200.49000.49000.49000.49000.49001,000
Jul 20, 20200.52000.52000.50000.52000.520094,500
Jul 17, 20200.52000.52000.52000.52000.5200500
Jul 16, 20200.53000.53000.53000.53000.5300-
Jul 15, 20200.54000.54000.52000.53000.530070,800
Jul 14, 20200.53000.53000.52000.52000.520013,700
Jul 13, 20200.54000.54000.53000.54000.540025,700
Jul 10, 20200.54000.54000.54000.54000.54009,400
Jul 09, 20200.53000.54000.53000.53000.530076,000
Jul 08, 20200.54000.54000.50000.50000.500054,500
Jul 07, 20200.51000.51000.51000.51000.5100-
Jul 06, 20200.53000.53000.51000.51000.51005,200
Jul 03, 20200.52000.52000.51000.51000.510072,000
Jul 02, 20200.51000.51000.51000.51000.510023,700
Jun 30, 20200.51000.51000.51000.51000.5100-
Jun 29, 20200.51000.51000.51000.51000.5100500
Jun 26, 20200.54000.54000.54000.54000.540039,000
Jun 25, 20200.57000.57000.57000.57000.5700-
Jun 24, 20200.55000.57000.55000.57000.570058,100
Jun 23, 20200.51000.55000.51000.55000.550013,000
Jun 22, 20200.49000.51000.49000.49000.490057,500
Jun 19, 20200.48000.48000.48000.48000.480017,000
Jun 18, 20200.48000.48000.47000.47000.470019,200
Jun 17, 20200.48000.48000.48000.48000.48003,500
Jun 16, 20200.44000.45000.44000.45000.450014,000
Jun 15, 20200.44000.46000.44000.44000.44003,500
Jun 12, 20200.46000.46000.46000.46000.46005,000
Jun 11, 20200.48000.48000.42000.42000.42004,000
Jun 10, 20200.49000.49000.48000.48000.480023,500
Jun 09, 20200.49000.49000.49000.49000.4900500
Jun 08, 20200.50000.50000.50000.50000.5000-
Jun 05, 20200.50000.50000.50000.50000.5000600
Jun 04, 20200.50000.50000.50000.50000.5000-
Jun 03, 20200.45000.50000.40000.50000.500043,000
Jun 02, 20200.49000.49000.49000.49000.4900100,000
Jun 01, 20200.50000.50000.50000.50000.5000-
May 29, 20200.50000.50000.50000.50000.50002,000
May 28, 20200.48000.50000.48000.50000.500014,000
May 27, 20200.47000.47000.47000.47000.470024,500
May 26, 20200.46000.46000.46000.46000.4600-
May 25, 20200.50000.50000.46000.46000.460011,000
May 22, 20200.47000.47000.47000.47000.4700-
May 21, 20200.47000.47000.47000.47000.4700-
May 20, 20200.47000.47000.47000.47000.4700-
May 19, 20200.50000.50000.47000.47000.470010,500
May 15, 20200.48000.48000.48000.48000.4800-
May 14, 20200.48000.48000.48000.48000.4800-
May 13, 20200.48000.48000.48000.48000.48005,300
May 12, 20200.50000.50000.50000.50000.50009,000
May 11, 20200.50000.50000.50000.50000.5000-
May 08, 20200.50000.50000.50000.50000.5000-
May 07, 20200.50000.50000.50000.50000.50002,000
May 06, 20200.49000.49000.48000.48000.480016,700
May 05, 20200.50000.50000.50000.50000.5000-
May 04, 20200.50000.50000.50000.50000.5000-
May 01, 20200.50000.50000.50000.50000.5000600
Apr 30, 20200.47000.47000.47000.47000.4700-
Apr 29, 20200.49000.49000.47000.47000.47005,500
Apr 28, 20200.49000.50000.49000.49000.490010,000
Apr 27, 20200.49000.49000.49000.49000.4900-
Apr 24, 20200.47000.49000.45000.49000.490013,500
Apr 23, 20200.44000.44000.44000.44000.44001,500
Apr 22, 20200.45000.45000.38000.42000.420010,500
Apr 21, 20200.45000.45000.45000.45000.4500700
Apr 20, 20200.47000.47000.47000.47000.47008,300
Apr 17, 20200.47000.47000.47000.47000.470010,000
Apr 16, 20200.45000.45000.45000.45000.45004,000
Apr 15, 20200.45000.45000.45000.45000.4500-
Apr 14, 20200.45000.45000.45000.45000.450010,500
Apr 13, 20200.47000.47000.47000.47000.4700-
Apr 09, 20200.47000.47000.47000.47000.47002,900
Apr 08, 20200.47000.49000.47000.49000.49001,100
Apr 07, 20200.39000.45000.38000.45000.450028,500
Apr 06, 20200.32000.32000.32000.32000.3200-
Apr 03, 20200.32000.32000.32000.32000.3200-
Apr 02, 20200.35000.35000.32000.32000.32008,000
Apr 01, 20200.32000.32000.32000.32000.3200-
Mar 31, 20200.32000.32000.32000.32000.3200500
Mar 30, 20200.40000.40000.40000.40000.4000500
Mar 27, 20200.30000.32500.30000.32500.325018,900
Mar 26, 20200.35000.35000.31000.35000.350010,100
Mar 25, 20200.31000.31000.31000.31000.31007,200
Mar 24, 20200.41000.42000.26000.27000.270091,000
Mar 23, 20200.35000.37000.35000.37000.37003,900
Mar 20, 20200.36000.36000.36000.36000.36003,500
Mar 19, 20200.35500.35500.20000.34500.345012,500
Mar 18, 20200.36000.47000.36000.47000.470024,100
Mar 17, 20200.45000.49000.45000.49000.490013,000
Mar 16, 20200.47000.47000.47000.47000.470020,000
Mar 13, 20200.50000.50000.50000.50000.5000-
Mar 12, 20200.50000.50000.50000.50000.50009,500
Mar 11, 20200.51000.51000.50000.50000.50001,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...