Condor Energies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.480	1.480	1.320	1.330	1.330	15,600
2023-12-04	1.490	1.490	1.330	1.400	1.400	13,500
2023-12-01	1.440	1.470	1.400	1.450	1.450	30,000
2023-11-30	1.480	1.570	1.400	1.400	1.400	11,300
2023-11-29	1.490	1.530	1.450	1.450	1.450	12,900
2023-11-28	1.550	1.600	1.505	1.520	1.520	37,000
2023-11-27	1.500	1.570	1.480	1.480	1.480	7,400
2023-11-24	1.420	1.570	1.290	1.570	1.570	42,400
2023-11-23	1.400	1.400	1.300	1.370	1.370	3,300
2023-11-22	1.470	1.500	1.400	1.430	1.430	4,900
2023-11-21	1.480	1.650	1.440	1.450	1.450	41,100
2023-11-20	1.260	1.450	1.250	1.440	1.440	34,400
2023-11-17	1.270	1.270	1.270	1.270	1.270	100
2023-11-16	1.290	1.300	1.280	1.280	1.280	2,200
2023-11-15	1.220	1.360	1.220	1.330	1.330	6,200
2023-11-14	1.430	1.450	1.290	1.330	1.330	13,200
2023-11-13	1.370	1.480	1.360	1.430	1.430	38,600
2023-11-10	1.200	1.340	1.180	1.300	1.300	23,500
2023-11-09	1.150	1.220	1.110	1.200	1.200	90,500
2023-11-08	1.110	1.140	1.110	1.140	1.140	3,200
2023-11-07	1.140	1.160	1.110	1.110	1.110	7,400
2023-11-06	1.230	1.230	1.140	1.140	1.140	23,000
2023-11-03	1.130	1.190	1.130	1.140	1.140	2,700
2023-11-02	1.100	1.130	1.080	1.090	1.090	44,200
2023-11-01	1.100	1.140	1.070	1.070	1.070	13,100
2023-10-31	1.150	1.160	1.090	1.100	1.100	46,600
2023-10-30	1.200	1.230	1.110	1.110	1.110	51,800
2023-10-27	1.210	1.310	1.190	1.190	1.190	37,100
2023-10-26	1.390	1.400	1.300	1.300	1.300	32,900
2023-10-25	1.470	1.470	1.370	1.390	1.390	28,600
2023-10-24	1.390	1.420	1.370	1.400	1.400	15,100
2023-10-23	1.180	1.470	1.180	1.300	1.300	76,800
2023-10-20	1.200	1.250	1.200	1.250	1.250	16,500
2023-10-19	1.210	1.220	1.210	1.220	1.220	4,200
2023-10-18	1.200	1.230	1.200	1.220	1.220	3,900
2023-10-17	1.150	1.250	1.150	1.230	1.230	9,500
2023-10-16	1.240	1.240	1.190	1.220	1.220	2,400
2023-10-13	1.150	1.220	1.150	1.210	1.210	2,900
2023-10-12	1.220	1.220	1.100	1.120	1.120	11,200
2023-10-11	1.200	1.200	1.160	1.190	1.190	6,100
2023-10-10	1.240	1.270	1.140	1.140	1.140	22,300
2023-10-06	1.170	1.300	1.170	1.290	1.290	44,500
2023-10-05	1.130	1.280	1.130	1.250	1.250	26,500
2023-10-04	1.000	1.160	1.000	1.160	1.160	102,600
2023-10-03	1.010	1.010	0.960	0.980	0.980	12,100
2023-10-02	0.960	1.060	0.960	1.030	1.030	7,200
2023-09-29	1.030	1.060	0.970	1.000	1.000	73,500
2023-09-28	1.050	1.050	0.960	1.000	1.000	14,500
2023-09-27	1.050	1.050	0.930	1.050	1.050	46,600
2023-09-26	1.080	1.080	0.950	0.990	0.990	44,600
2023-09-25	1.070	1.070	1.010	1.060	1.060	36,000
2023-09-22	1.080	1.080	1.050	1.080	1.080	8,300
2023-09-21	1.090	1.090	1.030	1.050	1.050	5,400
2023-09-20	1.130	1.140	1.030	1.030	1.030	25,100
2023-09-19	1.130	1.150	1.090	1.090	1.090	10,400
2023-09-18	1.010	1.150	1.010	1.150	1.150	75,100
2023-09-15	1.160	1.180	1.160	1.170	1.170	2,300
2023-09-14	1.180	1.200	1.080	1.170	1.170	15,100
2023-09-13	1.110	1.160	1.100	1.140	1.140	26,700
2023-09-12	1.080	1.160	1.080	1.140	1.140	10,300

← NewerPage 13 of 21 · 1,255 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.