Condor Energies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.560	2.560	2.380	2.420	2.420	26,200
2024-03-01	2.500	2.560	2.410	2.560	2.560	23,700
2024-02-29	2.600	2.680	2.540	2.540	2.540	56,100
2024-02-28	2.480	2.580	2.450	2.550	2.550	29,300
2024-02-27	2.240	2.600	2.240	2.540	2.540	152,400
2024-02-26	2.470	2.470	1.840	2.080	2.080	114,700
2024-02-23	2.640	2.640	2.380	2.490	2.490	65,200
2024-02-22	2.780	2.840	2.200	2.600	2.600	121,700
2024-02-21	2.590	2.900	2.460	2.760	2.760	93,900
2024-02-20	2.320	2.720	2.320	2.450	2.450	88,400
2024-02-16	2.150	2.480	2.150	2.300	2.300	88,700
2024-02-15	2.120	2.160	2.080	2.090	2.090	34,700
2024-02-14	2.040	2.110	2.030	2.080	2.080	107,700
2024-02-13	1.810	2.050	1.810	2.010	2.010	69,100
2024-02-12	1.750	1.980	1.690	1.920	1.920	65,800
2024-02-09	1.900	1.930	1.790	1.790	1.790	85,600
2024-02-08	1.840	1.920	1.840	1.920	1.920	67,600
2024-02-07	1.790	1.790	1.750	1.780	1.780	600
2024-02-06	1.790	1.800	1.760	1.780	1.780	11,300
2024-02-05	1.800	1.800	1.750	1.750	1.750	6,600
2024-02-02	1.800	1.850	1.750	1.820	1.820	87,000
2024-02-01	1.800	1.810	1.760	1.760	1.760	22,400
2024-01-31	1.680	1.820	1.680	1.730	1.730	21,900
2024-01-30	1.780	1.840	1.730	1.750	1.750	38,300
2024-01-29	1.720	1.750	1.670	1.750	1.750	17,500
2024-01-26	1.730	1.730	1.610	1.700	1.700	29,100
2024-01-25	1.700	1.700	1.610	1.660	1.660	31,600
2024-01-24	1.700	1.720	1.570	1.700	1.700	44,900
2024-01-23	1.660	1.660	1.620	1.620	1.620	3,300
2024-01-22	1.730	1.730	1.620	1.620	1.620	55,300
2024-01-19	1.560	1.740	1.560	1.690	1.690	64,400
2024-01-18	1.640	1.640	1.530	1.530	1.530	7,800
2024-01-17	1.610	1.610	1.550	1.560	1.560	8,900
2024-01-16	1.650	1.660	1.590	1.650	1.650	72,900
2024-01-15	1.600	1.650	1.560	1.590	1.590	15,300
2024-01-12	1.510	1.610	1.500	1.610	1.610	39,400
2024-01-11	1.450	1.490	1.450	1.490	1.490	36,600
2024-01-10	1.440	1.450	1.420	1.420	1.420	6,900
2024-01-09	1.390	1.480	1.390	1.480	1.480	9,500
2024-01-08	1.580	1.580	1.360	1.410	1.410	56,700
2024-01-05	1.610	1.640	1.530	1.530	1.530	30,900
2024-01-04	1.460	1.700	1.450	1.600	1.600	115,000
2024-01-03	1.440	1.510	1.380	1.480	1.480	57,500
2024-01-02	1.420	1.550	1.420	1.540	1.540	48,100
2023-12-29	1.330	1.400	1.310	1.370	1.370	53,100
2023-12-28	1.390	1.390	1.280	1.340	1.340	24,500
2023-12-27	1.170	1.390	1.170	1.390	1.390	33,400
2023-12-22	1.220	1.240	1.160	1.160	1.160	1,900
2023-12-21	1.180	1.210	1.150	1.210	1.210	15,000
2023-12-20	1.200	1.200	1.180	1.180	1.180	6,300
2023-12-19	1.210	1.230	1.210	1.230	1.230	3,900
2023-12-18	1.190	1.250	1.190	1.210	1.210	9,900
2023-12-15	1.300	1.300	1.200	1.200	1.200	5,200
2023-12-14	1.190	1.240	1.190	1.240	1.240	6,900
2023-12-13	1.160	1.190	1.160	1.170	1.170	2,900
2023-12-12	1.230	1.230	1.180	1.190	1.190	27,500
2023-12-11	1.360	1.360	1.230	1.280	1.280	9,500
2023-12-08	1.240	1.290	1.210	1.250	1.250	14,500
2023-12-07	1.260	1.310	1.240	1.240	1.240	9,200
2023-12-06	1.330	1.330	1.230	1.240	1.240	10,400

← NewerPage 12 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.