Cardinal Energy Ltd (CJ)

CJ
🏛️ 캐나다 →
7.84
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.29 6.31 6.23 6.28 0.3M
2023-12-28 6.43 6.43 6.29 6.30 0.5M
2023-12-27 6.48 6.55 6.45 6.48 0.9M
2023-12-22 6.34 6.42 6.34 6.42 0.4M
2023-12-21 6.27 6.35 6.27 6.31 0.5M
2023-12-20 6.32 6.36 6.25 6.27 0.8M
2023-12-19 6.20 6.28 6.10 6.27 1.0M
2023-12-18 6.24 6.29 6.16 6.20 0.7M
2023-12-15 6.22 6.22 6.06 6.13 0.6M
2023-12-14 6.10 6.22 6.07 6.16 0.8M
2023-12-13 5.79 5.95 5.77 5.94 0.7M
2023-12-12 6.04 6.09 5.75 5.80 1.8M
2023-12-11 6.32 6.32 6.10 6.12 0.9M
2023-12-08 6.25 6.33 6.22 6.29 0.4M
2023-12-07 6.28 6.28 6.15 6.16 0.8M
2023-12-06 6.28 6.35 6.19 6.22 1.1M
2023-12-05 6.46 6.54 6.35 6.35 0.8M
2023-12-04 6.67 6.69 6.41 6.48 1.7M
2023-12-01 6.75 6.83 6.67 6.73 0.6M
2023-11-30 6.87 6.93 6.69 6.74 1.3M
2023-11-29 6.90 6.92 6.76 6.83 0.5M
2023-11-28 6.79 6.92 6.74 6.88 0.7M
2023-11-27 6.82 6.86 6.74 6.79 0.5M
2023-11-24 6.78 6.88 6.78 6.84 0.3M
2023-11-23 6.76 6.83 6.71 6.83 0.4M
2023-11-22 6.74 6.81 6.66 6.77 0.7M
2023-11-21 6.90 6.90 6.77 6.84 0.4M
2023-11-20 6.95 6.99 6.88 6.91 0.6M
2023-11-17 6.79 6.95 6.78 6.88 0.6M
2023-11-16 6.84 6.85 6.59 6.70 1.4M
2023-11-15 7.01 7.05 6.86 6.88 0.7M
2023-11-14 7.02 7.09 6.96 7.04 0.6M
2023-11-13 7.01 7.09 6.97 6.97 0.3M
2023-11-10 6.91 7.00 6.84 6.98 0.7M
2023-11-09 6.84 6.96 6.80 6.84 0.6M
2023-11-08 6.99 6.99 6.70 6.77 1.3M
2023-11-07 7.30 7.35 6.93 6.97 2.4M
2023-11-06 7.48 7.48 7.28 7.30 0.7M
2023-11-03 7.51 7.53 7.38 7.43 0.6M
2023-11-02 7.45 7.56 7.35 7.55 1.0M
2023-11-01 7.52 7.52 7.39 7.43 0.5M
2023-10-31 7.43 7.53 7.38 7.42 0.8M
2023-10-30 7.51 7.63 7.36 7.42 0.6M
2023-10-27 7.67 7.71 7.54 7.64 0.6M
2023-10-26 7.50 7.63 7.41 7.61 0.5M
2023-10-25 7.65 7.68 7.41 7.60 1.6M
2023-10-24 7.77 7.80 7.64 7.69 0.5M
2023-10-23 7.75 7.84 7.70 7.74 0.5M
2023-10-20 7.92 7.93 7.77 7.82 0.7M
2023-10-19 7.70 7.96 7.68 7.87 0.8M
2023-10-18 7.80 7.89 7.77 7.79 1.0M
2023-10-17 7.51 7.79 7.51 7.73 1.9M
2023-10-16 7.53 7.57 7.44 7.50 0.7M
2023-10-13 7.50 7.54 7.42 7.51 0.6M
2023-10-12 7.42 7.44 7.30 7.40 0.6M
2023-10-11 7.35 7.47 7.31 7.37 0.4M
2023-10-10 7.45 7.47 7.31 7.42 0.5M
2023-10-06 7.09 7.24 6.96 7.19 0.5M
2023-10-05 6.98 7.13 6.98 7.06 0.7M
2023-10-04 7.04 7.11 6.90 7.04 0.9M
2023-10-03 7.07 7.13 6.99 7.12 0.6M
2023-10-02 7.39 7.40 7.07 7.09 0.9M
2023-09-29 7.56 7.56 7.39 7.40 0.8M
2023-09-28 7.54 7.56 7.36 7.53 1.0M
2023-09-27 7.49 7.65 7.42 7.60 1.0M
2023-09-26 7.37 7.52 7.31 7.34 1.1M
2023-09-25 7.24 7.45 7.24 7.40 0.6M
2023-09-22 7.24 7.28 7.18 7.27 0.5M
2023-09-21 7.30 7.33 7.16 7.19 0.5M
2023-09-20 7.33 7.38 7.26 7.28 0.6M
2023-09-19 7.53 7.53 7.29 7.37 0.7M
2023-09-18 7.58 7.59 7.43 7.48 0.9M
2023-09-15 7.53 7.56 7.48 7.52 0.6M
2023-09-14 7.51 7.57 7.47 7.57 0.5M
2023-09-13 7.52 7.57 7.37 7.41 0.5M
2023-09-12 7.28 7.55 7.27 7.49 1.3M
2023-09-11 7.36 7.39 7.21 7.21 0.6M
2023-09-08 7.32 7.40 7.30 7.34 0.5M
2023-09-07 7.35 7.42 7.28 7.30 0.4M
2023-09-06 7.42 7.48 7.36 7.40 0.5M
2023-09-05 7.45 7.55 7.38 7.42 0.7M
2023-09-01 7.29 7.45 7.29 7.39 1.1M
2023-08-31 7.18 7.28 7.16 7.22 1.0M
2023-08-30 7.18 7.19 7.11 7.12 0.9M
2023-08-29 7.11 7.21 7.07 7.19 0.8M
2023-08-28 7.03 7.13 7.03 7.11 0.6M
2023-08-25 6.92 7.02 6.88 6.99 0.9M
2023-08-24 6.92 6.97 6.83 6.83 0.8M
2023-08-23 6.98 7.05 6.86 6.98 0.9M
2023-08-22 7.07 7.11 7.04 7.06 0.2M
2023-08-21 7.15 7.22 7.05 7.06 0.6M
2023-08-18 7.08 7.15 7.04 7.12 0.5M
2023-08-17 7.07 7.18 7.07 7.13 0.6M
2023-08-16 7.05 7.16 7.02 7.02 0.5M
2023-08-15 7.09 7.14 7.02 7.06 0.7M
2023-08-14 7.14 7.16 7.07 7.14 0.4M
2023-08-11 7.15 7.26 7.14 7.17 0.6M
2023-08-10 7.22 7.25 7.14 7.16 0.5M
2023-08-09 7.25 7.31 7.22 7.24 0.9M
2023-08-08 7.10 7.25 7.04 7.20 0.9M
2023-08-04 7.18 7.27 7.14 7.16 0.8M
2023-08-03 7.12 7.21 7.07 7.16 0.4M
2023-08-02 7.16 7.16 7.02 7.12 0.4M
2023-08-01 7.12 7.21 7.00 7.17 0.6M
2023-07-31 7.24 7.31 7.17 7.18 0.7M
2023-07-28 7.04 7.23 6.83 7.20 0.9M
2023-07-27 7.24 7.28 7.12 7.15 1.1M
2023-07-26 7.20 7.24 7.16 7.20 0.5M
2023-07-25 7.20 7.25 7.15 7.21 0.5M
2023-07-24 7.18 7.27 7.15 7.19 0.6M
2023-07-21 7.11 7.16 7.06 7.14 0.3M
2023-07-20 7.12 7.14 7.01 7.09 0.3M
2023-07-19 7.09 7.17 7.04 7.07 0.5M
2023-07-18 6.80 7.06 6.80 7.06 0.7M
2023-07-17 6.89 6.89 6.80 6.81 0.5M
2023-07-14 7.02 7.04 6.85 6.93 0.7M
2023-07-13 6.99 7.05 6.93 7.05 0.7M
2023-07-12 7.00 7.01 6.92 6.99 0.7M
2023-07-11 6.89 6.96 6.83 6.95 0.5M
2023-07-10 6.80 6.87 6.75 6.81 0.6M
2023-07-07 6.56 6.90 6.55 6.82 0.9M
2023-07-06 6.62 6.66 6.51 6.59 0.5M
2023-07-05 6.74 6.75 6.67 6.67 0.2M
2023-07-04 6.60 6.77 6.60 6.71 0.3M
2023-06-30 6.58 6.61 6.51 6.58 0.3M
2023-06-29 6.48 6.57 6.43 6.54 0.3M
2023-06-28 6.45 6.54 6.37 6.51 0.4M
2023-06-27 6.50 6.50 6.38 6.43 0.4M
2023-06-26 6.29 6.52 6.29 6.49 0.6M
2023-06-23 6.32 6.37 6.25 6.28 1.4M
2023-06-22 6.51 6.51 6.36 6.45 1.0M
2023-06-21 6.57 6.69 6.57 6.62 0.4M
2023-06-20 6.70 6.71 6.52 6.59 0.6M
2023-06-19 6.84 6.84 6.73 6.73 0.3M
2023-06-16 6.85 6.86 6.76 6.84 0.4M
2023-06-15 6.80 6.88 6.75 6.82 0.4M
2023-06-14 6.96 6.97 6.72 6.77 0.6M
2023-06-13 6.85 7.04 6.82 6.91 0.6M
2023-06-12 6.87 6.90 6.73 6.73 0.7M
2023-06-09 6.97 7.05 6.91 6.98 0.5M
2023-06-08 7.06 7.10 6.83 6.95 1.0M
2023-06-07 7.00 7.11 6.96 7.07 0.9M
2023-06-06 7.00 7.05 6.92 6.95 0.7M
2023-06-05 7.20 7.25 7.01 7.01 0.5M
2023-06-02 7.00 7.11 6.99 7.06 0.6M
2023-06-01 6.83 7.00 6.78 6.88 0.9M
2023-05-31 6.79 6.87 6.74 6.83 0.7M
2023-05-30 7.06 7.06 6.85 6.95 0.6M
2023-05-29 7.11 7.23 7.09 7.23 0.4M
2023-05-26 7.06 7.17 6.98 7.10 0.7M
2023-05-25 7.12 7.16 6.99 7.03 0.7M
2023-05-24 7.32 7.34 7.18 7.22 0.6M
2023-05-23 6.90 7.25 6.89 7.24 1.1M
2023-05-19 6.69 6.93 6.67 6.90 1.0M
2023-05-18 6.54 6.65 6.46 6.65 0.5M
2023-05-17 6.49 6.56 6.38 6.56 0.9M
2023-05-16 6.54 6.60 6.36 6.41 1.0M
2023-05-15 6.48 6.63 6.48 6.55 0.6M
2023-05-12 6.60 6.72 6.39 6.45 1.2M
2023-05-11 6.67 6.73 6.55 6.63 0.7M
2023-05-10 6.87 6.87 6.67 6.73 0.4M
2023-05-09 6.77 6.84 6.74 6.84 0.4M
2023-05-08 6.98 6.99 6.77 6.83 0.6M
2023-05-05 6.78 6.88 6.72 6.83 0.7M
2023-05-04 6.64 6.65 6.47 6.58 0.7M
2023-05-03 6.70 6.73 6.61 6.62 0.9M
2023-05-02 7.18 7.18 6.77 6.82 1.7M
2023-05-01 7.20 7.32 7.17 7.23 0.4M
2023-04-28 7.18 7.33 7.12 7.30 0.5M
2023-04-27 7.25 7.32 7.13 7.18 0.5M
2023-04-26 7.28 7.37 7.21 7.30 0.7M
2023-04-25 7.45 7.46 7.29 7.33 0.7M
2023-04-24 7.42 7.52 7.39 7.51 0.5M
2023-04-21 7.46 7.48 7.33 7.43 1.0M
2023-04-20 7.42 7.48 7.32 7.41 0.8M
2023-04-19 7.45 7.55 7.38 7.52 0.6M
2023-04-18 7.62 7.65 7.54 7.58 0.4M
2023-04-17 7.71 7.71 7.59 7.60 0.5M
2023-04-14 7.70 7.86 7.69 7.69 1.0M
2023-04-13 7.56 7.76 7.47 7.71 1.1M
2023-04-12 7.55 7.67 7.50 7.56 0.7M
2023-04-11 7.45 7.59 7.45 7.54 0.6M
2023-04-10 7.31 7.47 7.26 7.45 0.7M
2023-04-06 7.34 7.34 7.25 7.27 0.3M
2023-04-05 7.37 7.38 7.27 7.35 0.4M
2023-04-04 7.55 7.55 7.25 7.37 0.7M
2023-04-03 7.44 7.56 7.36 7.48 1.9M
2023-03-31 7.22 7.26 7.11 7.12 0.8M
2023-03-30 7.33 7.33 7.15 7.21 0.7M
2023-03-29 7.32 7.40 7.25 7.28 0.6M
2023-03-28 7.29 7.33 7.19 7.28 0.8M
2023-03-27 7.23 7.30 7.03 7.30 0.9M
2023-03-24 7.00 7.14 6.91 7.10 0.9M
2023-03-23 7.28 7.40 7.08 7.16 0.8M
2023-03-22 7.16 7.42 7.15 7.24 1.3M
2023-03-21 6.82 7.23 6.82 7.20 1.3M
2023-03-20 6.61 6.77 6.57 6.73 0.7M
2023-03-17 6.79 6.82 6.58 6.62 1.2M
2023-03-16 6.59 6.91 6.41 6.88 1.8M
2023-03-15 6.88 6.90 6.39 6.63 3.8M
2023-03-14 7.01 7.52 6.93 7.23 3.3M
2023-03-13 6.88 7.00 6.59 6.86 1.6M
2023-03-10 7.07 7.15 6.97 7.01 1.0M
2023-03-09 7.11 7.30 7.06 7.10 1.2M
2023-03-08 7.09 7.19 7.02 7.06 0.8M
2023-03-07 7.31 7.35 7.09 7.13 1.2M
2023-03-06 7.28 7.35 7.21 7.34 0.7M
2023-03-03 7.18 7.35 7.15 7.31 1.9M
2023-03-02 7.17 7.29 7.08 7.24 1.0M
2023-03-01 7.15 7.22 7.10 7.17 1.2M
2023-02-28 7.34 7.34 7.11 7.12 1.7M
2023-02-27 7.30 7.34 7.17 7.22 1.8M
2023-02-24 7.30 7.40 7.22 7.34 2.1M
2023-02-23 7.26 7.39 7.18 7.36 1.3M
2023-02-22 7.22 7.35 7.08 7.17 1.2M
2023-02-21 7.18 7.27 7.08 7.24 1.3M
2023-02-17 7.22 7.23 7.09 7.19 1.5M
2023-02-16 7.39 7.43 7.27 7.32 0.7M
2023-02-15 7.45 7.47 7.26 7.42 1.0M
2023-02-14 7.32 7.59 7.29 7.55 0.7M
2023-02-13 7.40 7.42 7.30 7.40 0.6M
2023-02-10 7.35 7.47 7.26 7.39 1.1M
2023-02-09 7.32 7.34 7.18 7.25 0.6M
2023-02-08 7.51 7.59 7.31 7.31 1.1M
2023-02-07 7.29 7.49 7.26 7.49 0.7M
2023-02-06 7.28 7.30 7.13 7.27 0.6M
2023-02-03 7.31 7.50 7.24 7.27 0.6M
2023-02-02 7.39 7.44 7.23 7.32 0.8M
2023-02-01 7.61 7.63 7.29 7.39 0.9M
2023-01-31 7.61 7.74 7.56 7.66 0.9M
2023-01-30 7.70 7.83 7.58 7.63 1.3M
2023-01-27 7.85 7.98 7.73 7.91 1.6M
2023-01-26 7.86 7.92 7.69 7.87 1.3M
2023-01-25 7.72 7.82 7.62 7.82 0.8M
2023-01-24 7.91 7.93 7.72 7.77 1.0M
2023-01-23 7.85 7.94 7.78 7.94 0.9M
2023-01-20 7.73 7.86 7.64 7.77 0.6M
2023-01-19 7.65 7.83 7.47 7.69 1.2M
2023-01-18 7.85 8.04 7.68 7.77 1.4M
2023-01-17 7.60 7.81 7.58 7.77 0.9M
2023-01-16 7.46 7.65 7.45 7.54 0.5M
2023-01-13 7.45 7.53 7.30 7.46 1.1M
2023-01-12 7.24 7.54 7.18 7.40 1.1M
2023-01-11 7.15 7.26 7.03 7.15 0.7M
2023-01-10 7.08 7.09 6.96 7.09 0.6M
2023-01-09 7.22 7.26 6.99 7.06 0.9M
2023-01-06 7.10 7.14 6.98 7.07 0.5M
2023-01-05 6.88 7.06 6.85 6.94 0.5M
2023-01-04 6.91 7.14 6.85 6.89 1.2M
2023-01-03 7.50 7.55 6.99 7.04 1.2M