Condor Energies Inc. (CDR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:16AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.9600 | 1.9900 | 1.9000 | 1.9500 | 1.9500 | 7,265 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9100 | 1.9100 | 5,500 |
| 01 May 2024 | 1.8500 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 2,900 |
| 30 Apr 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 8,800 |
| 29 Apr 2024 | 1.8000 | 1.9500 | 1.8000 | 1.9500 | 1.9500 | 50,300 |
| 26 Apr 2024 | 1.6500 | 1.8300 | 1.6500 | 1.7900 | 1.7900 | 52,000 |
| 25 Apr 2024 | 1.7300 | 1.8000 | 1.6000 | 1.6000 | 1.6000 | 176,700 |
| 24 Apr 2024 | 1.8000 | 1.8900 | 1.7100 | 1.7600 | 1.7600 | 10,600 |
| 23 Apr 2024 | 1.8100 | 1.8100 | 1.7000 | 1.7500 | 1.7500 | 10,700 |
| 22 Apr 2024 | 1.9300 | 1.9300 | 1.7800 | 1.8500 | 1.8500 | 20,800 |
| 19 Apr 2024 | 1.9400 | 1.9900 | 1.9000 | 1.9800 | 1.9800 | 53,900 |
| 18 Apr 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9500 | 1.9500 | 18,300 |
| 17 Apr 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 2,600 |
| 16 Apr 2024 | 1.8500 | 1.9000 | 1.8400 | 1.8600 | 1.8600 | 6,200 |
| 15 Apr 2024 | 1.8800 | 1.9700 | 1.8800 | 1.9000 | 1.9000 | 5,200 |
| 12 Apr 2024 | 1.9700 | 2.0400 | 1.9500 | 1.9500 | 1.9500 | 24,100 |
| 11 Apr 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 62,600 |
| 10 Apr 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 15,900 |
| 09 Apr 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 4,600 |
| 08 Apr 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1000 | 2.1000 | 35,700 |
| 05 Apr 2024 | 1.9900 | 2.0800 | 1.9800 | 2.0500 | 2.0500 | 5,000 |
| 04 Apr 2024 | 1.8900 | 2.0400 | 1.8900 | 1.9500 | 1.9500 | 6,600 |
| 03 Apr 2024 | 1.8600 | 1.9600 | 1.8600 | 1.9500 | 1.9500 | 26,300 |
| 02 Apr 2024 | 2.0000 | 2.0000 | 1.8100 | 1.9000 | 1.9000 | 44,000 |
| 01 Apr 2024 | 2.1800 | 2.1800 | 2.0000 | 2.0000 | 2.0000 | 35,600 |
| 28 Mar 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0700 | 2.0700 | 9,100 |
| 27 Mar 2024 | 2.1200 | 2.3000 | 2.0500 | 2.0800 | 2.0800 | 21,700 |
| 26 Mar 2024 | 2.2300 | 2.2500 | 2.0800 | 2.0800 | 2.0800 | 31,200 |
| 25 Mar 2024 | 2.2900 | 2.3100 | 2.0100 | 2.2500 | 2.2500 | 77,000 |
| 22 Mar 2024 | 2.3400 | 2.3400 | 2.2500 | 2.3000 | 2.3000 | 15,300 |
| 21 Mar 2024 | 2.2600 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 9,100 |
| 20 Mar 2024 | 2.1900 | 2.3000 | 2.1300 | 2.2800 | 2.2800 | 35,200 |
| 19 Mar 2024 | 2.2500 | 2.2500 | 2.1800 | 2.2200 | 2.2200 | 8,500 |
| 18 Mar 2024 | 2.2200 | 2.3200 | 2.1400 | 2.2400 | 2.2400 | 26,400 |
| 15 Mar 2024 | 2.0200 | 2.1900 | 1.9600 | 2.1300 | 2.1300 | 31,900 |
| 14 Mar 2024 | 2.1400 | 2.2000 | 1.9200 | 2.0000 | 2.0000 | 83,300 |
| 13 Mar 2024 | 2.2700 | 2.2700 | 2.2000 | 2.2000 | 2.2000 | 1,500 |
| 12 Mar 2024 | 2.2600 | 2.3400 | 2.2200 | 2.2500 | 2.2500 | 14,600 |
| 11 Mar 2024 | 2.3400 | 2.3800 | 2.2400 | 2.2400 | 2.2400 | 21,800 |
| 08 Mar 2024 | 2.3200 | 2.3500 | 2.2200 | 2.2800 | 2.2800 | 42,900 |
| 07 Mar 2024 | 2.3500 | 2.3600 | 2.2500 | 2.2700 | 2.2700 | 8,200 |
| 06 Mar 2024 | 2.3900 | 2.4500 | 2.2200 | 2.3800 | 2.3800 | 48,600 |
| 05 Mar 2024 | 2.2700 | 2.5100 | 2.2700 | 2.4700 | 2.4700 | 13,800 |
| 04 Mar 2024 | 2.5600 | 2.5600 | 2.3800 | 2.4200 | 2.4200 | 26,200 |
| 01 Mar 2024 | 2.5000 | 2.5600 | 2.4100 | 2.5600 | 2.5600 | 23,700 |
| 29 Feb 2024 | 2.6000 | 2.6800 | 2.5400 | 2.5400 | 2.5400 | 56,100 |
| 28 Feb 2024 | 2.4800 | 2.5800 | 2.4500 | 2.5500 | 2.5500 | 29,300 |
| 27 Feb 2024 | 2.2400 | 2.6000 | 2.2400 | 2.5400 | 2.5400 | 152,400 |
| 26 Feb 2024 | 2.4700 | 2.4700 | 1.8400 | 2.0800 | 2.0800 | 114,700 |
| 23 Feb 2024 | 2.6400 | 2.6400 | 2.3800 | 2.4900 | 2.4900 | 65,200 |
| 22 Feb 2024 | 2.7800 | 2.8400 | 2.2000 | 2.6000 | 2.6000 | 121,700 |
| 21 Feb 2024 | 2.5900 | 2.9000 | 2.4600 | 2.7600 | 2.7600 | 93,900 |
| 20 Feb 2024 | 2.3200 | 2.7200 | 2.3200 | 2.4500 | 2.4500 | 88,400 |
| 16 Feb 2024 | 2.1500 | 2.4800 | 2.1500 | 2.3000 | 2.3000 | 88,700 |
| 15 Feb 2024 | 2.1200 | 2.1600 | 2.0800 | 2.0900 | 2.0900 | 34,700 |
| 14 Feb 2024 | 2.0400 | 2.1100 | 2.0300 | 2.0800 | 2.0800 | 107,700 |
| 13 Feb 2024 | 1.8100 | 2.0500 | 1.8100 | 2.0100 | 2.0100 | 69,100 |
| 12 Feb 2024 | 1.7500 | 1.9800 | 1.6900 | 1.9200 | 1.9200 | 65,800 |
| 09 Feb 2024 | 1.9000 | 1.9300 | 1.7900 | 1.7900 | 1.7900 | 85,600 |
| 08 Feb 2024 | 1.8400 | 1.9200 | 1.8400 | 1.9200 | 1.9200 | 67,600 |
| 07 Feb 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 600 |
| 06 Feb 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 11,300 |
| 05 Feb 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 6,600 |
| 02 Feb 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 87,000 |
| 01 Feb 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 22,400 |
| 31 Jan 2024 | 1.6800 | 1.8200 | 1.6800 | 1.7300 | 1.7300 | 21,900 |
| 30 Jan 2024 | 1.7800 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 38,300 |
| 29 Jan 2024 | 1.7200 | 1.7500 | 1.6700 | 1.7500 | 1.7500 | 17,500 |
| 26 Jan 2024 | 1.7300 | 1.7300 | 1.6100 | 1.7000 | 1.7000 | 29,100 |
| 25 Jan 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 31,600 |
| 24 Jan 2024 | 1.7000 | 1.7200 | 1.5700 | 1.7000 | 1.7000 | 44,900 |
| 23 Jan 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 3,300 |
| 22 Jan 2024 | 1.7300 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 55,300 |
| 19 Jan 2024 | 1.5600 | 1.7400 | 1.5600 | 1.6900 | 1.6900 | 64,400 |
| 18 Jan 2024 | 1.6400 | 1.6400 | 1.5300 | 1.5300 | 1.5300 | 7,800 |
| 17 Jan 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 8,900 |
| 16 Jan 2024 | 1.6500 | 1.6600 | 1.5900 | 1.6500 | 1.6500 | 72,900 |
| 15 Jan 2024 | 1.6000 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 15,300 |
| 12 Jan 2024 | 1.5100 | 1.6100 | 1.5000 | 1.6100 | 1.6100 | 39,400 |
| 11 Jan 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 36,600 |
| 10 Jan 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 6,900 |
| 09 Jan 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 9,500 |
| 08 Jan 2024 | 1.5800 | 1.5800 | 1.3600 | 1.4100 | 1.4100 | 56,700 |
| 05 Jan 2024 | 1.6100 | 1.6400 | 1.5300 | 1.5300 | 1.5300 | 30,900 |
| 04 Jan 2024 | 1.4600 | 1.7000 | 1.4500 | 1.6000 | 1.6000 | 115,000 |
| 03 Jan 2024 | 1.4400 | 1.5100 | 1.3800 | 1.4800 | 1.4800 | 57,500 |
| 02 Jan 2024 | 1.4200 | 1.5500 | 1.4200 | 1.5400 | 1.5400 | 48,100 |
| 29 Dec 2023 | 1.3300 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 53,100 |
| 28 Dec 2023 | 1.3900 | 1.3900 | 1.2800 | 1.3400 | 1.3400 | 24,500 |
| 27 Dec 2023 | 1.1700 | 1.3900 | 1.1700 | 1.3900 | 1.3900 | 33,400 |
| 22 Dec 2023 | 1.2200 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 1,900 |
| 21 Dec 2023 | 1.1800 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 15,000 |
| 20 Dec 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 6,300 |
| 19 Dec 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 3,900 |
| 18 Dec 2023 | 1.1900 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 9,900 |
| 15 Dec 2023 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 5,200 |
| 14 Dec 2023 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 6,900 |
| 13 Dec 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 2,900 |
| 12 Dec 2023 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 27,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.