Condor Energies Inc.
CDR.TOTSXEnergy● Active
$2.89
+$0.02(+0.70%)
Market Cap$197614732
P/E Ratio—
52W High$3.45
52W Low$1.35
Condor Energies Inc.（CDR.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cdr.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.45
Apr 13, 2026
-16.2% from here
5-Year Low5Y
$0.2300
Jul 18, 2022
+1.2K% from low
IPO Priceadj.
$4.65
Feb 13, 2012
-37.8% since IPO
1 Year Ago
$1.78
Jun 9, 2025
+62.4% in 1Y
5 Years Ago
$0.3650
Jun 8, 2021
+691.8% in 5Y
10 Years Ago
$1.25
Jun 8, 2016
+131.2% in 10Y
Historical Price Data · CDR.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.98 | $2.98 | $2.85 | $2.89 | $2.89 | 7K | -3.02% |
| Jun 5, 2026 | $3.05 | $3.05 | $2.85 | $2.87 | $2.87 | 189K | -5.90% |
| Jun 4, 2026 | $2.94 | $3.17 | $2.94 | $3.04 | $3.04 | 146K | +3.40% |
| Jun 3, 2026 | $3.06 | $3.14 | $3.04 | $3.05 | $3.05 | 112K | -0.33% |
| Jun 2, 2026 | $3.02 | $3.10 | $2.98 | $3.03 | $3.03 | 167K | +0.33% |
| Jun 1, 2026 | $2.85 | $3.05 | $2.82 | $3.00 | $3.00 | 204K | +5.26% |
| May 29, 2026 | $2.88 | $2.93 | $2.71 | $2.80 | $2.80 | 251K | -2.78% |
| May 28, 2026 | $2.99 | $3.08 | $2.83 | $2.86 | $2.86 | 115K | -4.35% |
| May 27, 2026 | $2.99 | $3.06 | $2.98 | $3.05 | $3.05 | 77K | +2.01% |
| May 26, 2026 | $3.00 | $3.16 | $2.92 | $3.00 | $3.00 | 310K | +0.00% |
| May 25, 2026 | $2.98 | $3.09 | $2.87 | $3.07 | $3.07 | 82K | +3.02% |
| May 22, 2026 | $2.93 | $3.01 | $2.87 | $2.99 | $2.99 | 103K | +2.05% |
| May 21, 2026 | $2.93 | $3.12 | $2.81 | $2.91 | $2.91 | 408K | -0.68% |
| May 20, 2026 | $2.96 | $3.15 | $2.90 | $2.94 | $2.94 | 307K | -0.68% |
| May 19, 2026 | $2.93 | $3.02 | $2.90 | $2.94 | $2.94 | 105K | +0.34% |
| May 15, 2026 | $2.95 | $2.98 | $2.90 | $2.92 | $2.92 | 107K | -1.02% |
| May 14, 2026 | $2.75 | $3.00 | $2.72 | $2.95 | $2.95 | 199K | +7.27% |
| May 13, 2026 | $2.90 | $2.90 | $2.74 | $2.76 | $2.76 | 101K | -4.83% |
| May 12, 2026 | $2.80 | $2.88 | $2.78 | $2.84 | $2.84 | 111K | +1.43% |
| May 11, 2026 | $2.77 | $2.89 | $2.77 | $2.81 | $2.81 | 127K | +1.44% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CDR.TO
Jan 1 → Dec 31 · 6 years2026+45.2%$1.99 → $2.89
+45.2%
2025+4.9%$1.85 → $1.94
+4.9%
2024+29.6%$1.42 → $1.84
+29.6%
2023+270.3%$0.37 → $1.37
+270.3%
2022-22.9%$0.48 → $0.37
-22.9%
2021+28.2%$0.39 → $0.50
+28.2%
Best Year2023 · +270.3%
Worst Year2022 · -22.9%
Positive Years5 / 6
Avg Annual Return+59.2%
6Y Total Return+641.0%
6Y CAGR~+39.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.19+0.00%
Mkt Cap $630.8B
Chevron Corporation
CVX
$190.19+0.00%
Mkt Cap $378.8B
Shell plc
SHEL
$86.71+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.32+0.00%
Mkt Cap $198.9B
Enbridge Inc.
ENB.TO
$78.11+0.00%
Mkt Cap $170.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$119.57+0.00%
Mkt Cap $145.7B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.82+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$56.03+0.00%
Mkt Cap $122.4BWhat If You Invested in CDR.TO?
If you invested $1,000 in CDR.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,312
Total Return+131.2%
CAGR~+8.7% / yr
Profit+$1,312
Based on Jun 8, 2016 · $1.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Condor Energies Inc.（CDR.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $2.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CDR.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CDR.TO 历史股价FMP 日线复权 OHLCV