Condor Energies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.150 | 4.170 | 4.060 | 4.130 | 4.130 | 82,278 |
| 2026-10-15 | 4.190 | 4.210 | 4.160 | 4.170 | 4.170 | 26,600 |
| 2026-10-14 | 4.220 | 4.250 | 4.170 | 4.180 | 4.180 | 37,200 |
| 2026-10-13 | 4.220 | 4.345 | 4.160 | 4.210 | 4.210 | 69,300 |
| 2026-10-09 | 4.200 | 4.400 | 4.160 | 4.390 | 4.390 | 40,100 |
| 2026-10-08 | 4.160 | 4.310 | 4.140 | 4.190 | 4.190 | 41,000 |
| 2026-10-07 | 4.280 | 4.370 | 4.200 | 4.240 | 4.240 | 67,700 |
| 2026-10-06 | 4.370 | 4.370 | 4.250 | 4.300 | 4.300 | 83,800 |
| 2026-10-05 | 4.420 | 4.420 | 4.330 | 4.380 | 4.380 | 58,800 |
| 2026-10-02 | 4.190 | 4.450 | 4.180 | 4.400 | 4.400 | 174,400 |
| 2026-10-01 | 4.440 | 4.440 | 4.150 | 4.150 | 4.150 | 163,400 |
| 2026-09-30 | 4.210 | 4.500 | 4.200 | 4.400 | 4.400 | 170,400 |
| 2026-09-29 | 4.320 | 4.350 | 4.200 | 4.310 | 4.310 | 80,200 |
| 2026-09-28 | 4.470 | 4.540 | 4.280 | 4.280 | 4.280 | 42,800 |
| 2026-09-25 | 4.240 | 4.500 | 4.140 | 4.480 | 4.480 | 178,200 |
| 2026-09-24 | 4.170 | 4.330 | 4.170 | 4.210 | 4.210 | 100,800 |
| 2026-09-23 | 4.300 | 4.300 | 4.180 | 4.200 | 4.200 | 64,300 |
| 2026-09-22 | 4.300 | 4.340 | 4.230 | 4.270 | 4.270 | 85,200 |
| 2026-09-21 | 4.470 | 4.470 | 4.230 | 4.360 | 4.360 | 151,200 |
| 2026-09-18 | 4.440 | 4.440 | 4.340 | 4.430 | 4.430 | 157,900 |
| 2026-09-17 | 4.300 | 4.570 | 4.300 | 4.370 | 4.370 | 125,700 |
| 2026-09-16 | 4.460 | 4.490 | 4.310 | 4.370 | 4.370 | 42,400 |
| 2026-09-15 | 4.540 | 4.540 | 4.370 | 4.460 | 4.460 | 29,000 |
| 2026-09-14 | 4.460 | 4.590 | 4.400 | 4.410 | 4.410 | 45,800 |
| 2026-09-11 | 4.540 | 4.560 | 4.400 | 4.490 | 4.490 | 39,500 |
| 2026-09-10 | 4.470 | 4.540 | 4.420 | 4.470 | 4.470 | 35,300 |
| 2026-09-09 | 4.520 | 4.610 | 4.470 | 4.490 | 4.490 | 88,900 |
| 2026-09-08 | 4.580 | 4.610 | 4.440 | 4.480 | 4.480 | 59,500 |
| 2026-09-04 | 4.520 | 4.520 | 4.410 | 4.470 | 4.470 | 52,300 |
| 2026-09-03 | 4.700 | 4.700 | 4.520 | 4.560 | 4.560 | 106,700 |
| 2026-09-02 | 4.680 | 4.730 | 4.610 | 4.670 | 4.670 | 52,600 |
| 2026-09-01 | 4.790 | 4.900 | 4.650 | 4.700 | 4.700 | 269,800 |
| 2026-08-31 | 4.650 | 4.800 | 4.590 | 4.800 | 4.800 | 72,500 |
| 2026-08-28 | 4.500 | 4.640 | 4.440 | 4.620 | 4.620 | 87,800 |
| 2026-08-27 | 4.600 | 4.600 | 4.400 | 4.520 | 4.520 | 25,500 |
| 2026-08-26 | 4.450 | 4.645 | 4.280 | 4.590 | 4.590 | 214,400 |
| 2026-08-25 | 4.560 | 4.560 | 4.400 | 4.450 | 4.450 | 78,920 |
| 2026-08-24 | 4.700 | 4.750 | 4.530 | 4.620 | 4.620 | 120,754 |
| 2026-08-21 | 4.470 | 4.770 | 4.470 | 4.730 | 4.730 | 220,000 |
| 2026-08-20 | 4.410 | 4.590 | 4.320 | 4.450 | 4.450 | 78,200 |
| 2026-08-19 | 4.290 | 4.440 | 4.220 | 4.400 | 4.400 | 102,900 |
| 2026-08-18 | 4.200 | 4.280 | 4.150 | 4.200 | 4.200 | 177,100 |
| 2026-08-17 | 4.070 | 4.190 | 4.040 | 4.170 | 4.170 | 100,600 |
| 2026-08-14 | 4.040 | 4.060 | 3.920 | 3.960 | 3.960 | 41,600 |
| 2026-08-13 | 4.080 | 4.160 | 3.980 | 4.030 | 4.030 | 87,900 |
| 2026-08-12 | 4.110 | 4.135 | 4.010 | 4.090 | 4.090 | 68,900 |
| 2026-08-11 | 4.110 | 4.170 | 4.040 | 4.100 | 4.100 | 108,882 |
| 2026-08-10 | 4.130 | 4.190 | 4.000 | 4.170 | 4.170 | 162,601 |
| 2026-08-07 | 3.700 | 4.045 | 3.660 | 3.990 | 3.990 | 246,600 |
| 2026-08-06 | 3.640 | 3.750 | 3.640 | 3.700 | 3.700 | 63,900 |
| 2026-08-05 | 3.760 | 3.770 | 3.630 | 3.640 | 3.640 | 131,400 |
| 2026-08-04 | 3.930 | 3.950 | 3.730 | 3.800 | 3.800 | 84,300 |
| 2026-07-31 | 3.700 | 3.985 | 3.700 | 3.910 | 3.910 | 180,700 |
| 2026-07-30 | 3.540 | 3.770 | 3.540 | 3.710 | 3.710 | 103,800 |
| 2026-07-29 | 3.610 | 3.700 | 3.570 | 3.610 | 3.610 | 99,400 |
| 2026-07-28 | 3.590 | 3.640 | 3.470 | 3.560 | 3.560 | 91,700 |
| 2026-07-27 | 3.620 | 3.700 | 3.550 | 3.640 | 3.640 | 85,100 |
| 2026-07-24 | 3.790 | 3.800 | 3.600 | 3.670 | 3.670 | 158,100 |
| 2026-07-23 | 3.820 | 3.880 | 3.740 | 3.790 | 3.790 | 102,200 |
| 2026-07-22 | 3.900 | 3.955 | 3.780 | 3.880 | 3.880 | 200,600 |
Page 1 of 3 · 125 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.