Condor Energies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.445	0.445	0.430	0.430	0.430	4,000
2022-04-01	0.440	0.440	0.440	0.440	0.440	0
2022-03-31	0.440	0.440	0.440	0.440	0.440	400
2022-03-30	0.460	0.460	0.440	0.440	0.440	7,600
2022-03-29	0.440	0.460	0.430	0.460	0.460	10,200
2022-03-28	0.490	0.490	0.440	0.440	0.440	13,100
2022-03-25	0.465	0.475	0.465	0.475	0.475	4,900
2022-03-24	0.480	0.485	0.450	0.450	0.450	25,800
2022-03-23	0.440	0.440	0.440	0.440	0.440	500
2022-03-22	0.465	0.465	0.465	0.465	0.465	5,000
2022-03-21	0.460	0.460	0.460	0.460	0.460	1,500
2022-03-18	0.500	0.520	0.500	0.500	0.500	72,600
2022-03-17	0.490	0.495	0.485	0.490	0.490	23,500
2022-03-16	0.495	0.495	0.495	0.495	0.495	0
2022-03-15	0.480	0.495	0.480	0.495	0.495	7,200
2022-03-14	0.460	0.460	0.460	0.460	0.460	300
2022-03-11	0.460	0.460	0.460	0.460	0.460	18,600
2022-03-10	0.460	0.460	0.460	0.460	0.460	15,500
2022-03-09	0.460	0.470	0.460	0.460	0.460	18,600
2022-03-08	0.495	0.495	0.450	0.450	0.450	73,000
2022-03-07	0.460	0.460	0.410	0.440	0.440	34,800
2022-03-04	0.500	0.500	0.500	0.500	0.500	1,100
2022-03-03	0.500	0.500	0.500	0.500	0.500	600
2022-03-02	0.500	0.500	0.470	0.500	0.500	30,000
2022-03-01	0.485	0.490	0.485	0.490	0.490	4,000
2022-02-28	0.485	0.495	0.485	0.495	0.495	4,000
2022-02-25	0.495	0.495	0.495	0.495	0.495	20,000
2022-02-24	0.500	0.500	0.495	0.495	0.495	5,000
2022-02-23	0.480	0.480	0.480	0.480	0.480	0
2022-02-22	0.480	0.480	0.480	0.480	0.480	300
2022-02-18	0.460	0.480	0.460	0.480	0.480	6,000
2022-02-17	0.500	0.500	0.500	0.500	0.500	0
2022-02-16	0.500	0.500	0.500	0.500	0.500	700
2022-02-15	0.500	0.500	0.500	0.500	0.500	0
2022-02-14	0.500	0.500	0.500	0.500	0.500	300
2022-02-11	0.500	0.500	0.500	0.500	0.500	500
2022-02-10	0.500	0.500	0.500	0.500	0.500	0
2022-02-09	0.500	0.500	0.500	0.500	0.500	17,200
2022-02-08	0.465	0.490	0.465	0.490	0.490	11,800
2022-02-07	0.500	0.500	0.500	0.500	0.500	53,400
2022-02-04	0.475	0.475	0.475	0.475	0.475	0
2022-02-03	0.500	0.500	0.475	0.475	0.475	5,400
2022-02-02	0.500	0.500	0.500	0.500	0.500	600
2022-02-01	0.500	0.500	0.500	0.500	0.500	36,200
2022-01-31	0.480	0.480	0.480	0.480	0.480	56,000
2022-01-28	0.480	0.500	0.480	0.500	0.500	11,700
2022-01-27	0.495	0.500	0.480	0.480	0.480	16,900
2022-01-26	0.490	0.500	0.490	0.490	0.490	37,200
2022-01-25	0.460	0.490	0.460	0.490	0.490	10,700
2022-01-24	0.440	0.500	0.440	0.500	0.500	30,100
2022-01-21	0.490	0.490	0.490	0.490	0.490	18,700
2022-01-20	0.490	0.490	0.470	0.470	0.470	54,500
2022-01-19	0.455	0.455	0.455	0.455	0.455	300
2022-01-18	0.510	0.510	0.450	0.455	0.455	20,400
2022-01-17	0.455	0.470	0.455	0.460	0.460	16,600
2022-01-14	0.480	0.500	0.480	0.500	0.500	100,600
2022-01-13	0.500	0.510	0.495	0.500	0.500	103,000
2022-01-12	0.450	0.500	0.450	0.490	0.490	32,300
2022-01-11	0.490	0.500	0.490	0.500	0.500	8,500
2022-01-10	0.490	0.490	0.490	0.490	0.490	800

← NewerPage 20 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.