Condor Energies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.010	1.110	1.010	1.090	1.090	95,000
2023-09-08	1.040	1.080	1.010	1.040	1.040	16,400
2023-09-07	1.080	1.130	1.060	1.080	1.080	5,600
2023-09-06	1.140	1.140	1.100	1.130	1.130	52,200
2023-09-05	1.160	1.170	1.130	1.160	1.160	21,600
2023-09-01	1.150	1.200	1.140	1.180	1.180	25,200
2023-08-31	1.130	1.190	1.040	1.130	1.130	39,800
2023-08-30	1.290	1.290	1.130	1.160	1.160	75,300
2023-08-29	1.360	1.370	1.260	1.270	1.270	69,400
2023-08-28	1.140	1.460	1.140	1.250	1.250	132,000
2023-08-25	1.070	1.120	1.070	1.110	1.110	21,100
2023-08-24	1.050	1.060	1.010	1.050	1.050	113,800
2023-08-23	0.980	1.050	0.980	1.010	1.010	31,200
2023-08-22	1.010	1.050	0.950	0.980	0.980	65,000
2023-08-21	0.950	1.140	0.860	1.020	1.020	126,700
2023-08-18	0.980	0.980	0.900	0.900	0.900	41,700
2023-08-17	0.980	0.980	0.920	0.950	0.950	96,900
2023-08-16	0.990	1.010	0.970	0.970	0.970	95,500
2023-08-15	0.980	1.100	0.870	0.940	0.940	161,800
2023-08-14	1.300	1.300	0.900	1.000	1.000	398,700
2023-08-11	1.590	1.600	1.210	1.260	1.260	187,700
2023-08-10	1.630	1.680	1.470	1.530	1.530	50,800
2023-08-09	1.610	1.740	1.490	1.540	1.540	171,700
2023-08-08	1.650	1.850	1.530	1.600	1.600	299,100
2023-08-04	1.670	1.760	1.540	1.690	1.690	169,200
2023-08-03	1.600	1.670	1.580	1.670	1.670	51,700
2023-08-02	1.600	1.650	1.570	1.600	1.600	205,700
2023-08-01	1.620	1.650	1.530	1.620	1.620	35,600
2023-07-31	1.440	1.610	1.420	1.580	1.580	97,800
2023-07-28	1.410	1.510	1.400	1.400	1.400	37,800
2023-07-27	1.480	1.540	1.420	1.490	1.490	121,200
2023-07-26	1.340	1.630	1.340	1.500	1.500	238,600
2023-07-25	1.250	1.380	1.180	1.350	1.350	164,400
2023-07-24	1.420	1.440	1.220	1.230	1.230	117,200
2023-07-21	1.330	1.400	1.310	1.400	1.400	273,000
2023-07-20	1.200	1.300	1.200	1.300	1.300	45,800
2023-07-19	1.250	1.300	1.140	1.140	1.140	118,100
2023-07-18	1.210	1.250	1.160	1.220	1.220	116,200
2023-07-17	1.100	1.260	1.100	1.230	1.230	153,500
2023-07-14	1.180	1.190	1.090	1.100	1.100	47,900
2023-07-13	1.120	1.180	1.120	1.160	1.160	22,700
2023-07-12	1.100	1.160	1.030	1.160	1.160	44,100
2023-07-11	1.140	1.200	1.060	1.070	1.070	47,000
2023-07-10	1.090	1.180	1.070	1.130	1.130	56,800
2023-07-07	1.160	1.170	1.030	1.110	1.110	125,700
2023-07-06	1.290	1.300	1.180	1.200	1.200	48,400
2023-07-05	1.160	1.400	1.160	1.260	1.260	131,300
2023-07-04	0.940	1.220	0.940	1.100	1.100	112,300
2023-06-30	0.880	0.930	0.870	0.910	0.910	18,600
2023-06-29	0.880	0.880	0.840	0.870	0.870	19,700
2023-06-28	0.860	0.930	0.860	0.860	0.860	122,400
2023-06-27	0.830	0.850	0.810	0.850	0.850	34,500
2023-06-26	0.850	0.920	0.820	0.870	0.870	124,900
2023-06-23	0.700	0.860	0.690	0.780	0.780	152,000
2023-06-22	0.710	0.730	0.670	0.670	0.670	103,500
2023-06-21	0.650	0.650	0.650	0.650	0.650	2,900
2023-06-20	0.700	0.700	0.700	0.700	0.700	14,400
2023-06-19	0.650	0.730	0.650	0.730	0.730	10,000
2023-06-16	0.660	0.660	0.640	0.650	0.650	14,000
2023-06-15	0.660	0.660	0.630	0.630	0.630	25,500

← NewerPage 14 of 21 · 1,259 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.