TSX · CDR · stock

Condor Energies Inc. (CDR) stock price history

Every TSX trading session of Condor Energies Inc. from Feb 13, 2012 to Sep 28, 2026: 3,670 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CDR data, free keyYear by year table

CDR adjusted close, 2012 to 2026

CDRCondor Energies Inc.
CA$4.28+146.0% over one year
2014201620182020202220242026
CA$6.90
All time high, 2013
CA$4.90
52 week high, CA$1.51 low
3,670
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

CDR key facts

  • Condor Energies Inc. (CDR) closed at CA$4.28 on Sep 28, 2026 on TSX.
  • CDR's all time high close is CA$6.90, set on Feb 11, 2013; its all time low close is CA$0.1200 on Sep 4, 2019.
  • CDR's 52 week range is CA$1.51 to CA$4.90.
  • CDR returned +146.0% over the year to Sep 28, 2026 and +1,238% over five years.
  • Over ten years CDR returned +355%, +16.4% a year compounded.
  • CDR's deepest drawdown was -98.3% from Feb 11, 2013 to Sep 4, 2019.
  • DataCedar holds 3,670 daily sessions of CDR history from Feb 13, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CDR price chart, 2012 to 2026

CDR adjusted close, Feb 13, 2012 to Sep 28, 2026CA$0.1250CA$0.4617CA$1.71CA$6.3020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CDR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-7.4%
3 months+51.2%
6 months+72.6%
Year to date+125.3%
1 year+146.0%
3 years+328.0%
5 years+1,238%
10 years+355.3%
Since Feb 13, 2012-8.0%
Compound annual growth, 14.6 years-0.6%

CDR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$6.90 on Feb 11, 2013
All time low close
CA$0.1200 on Sep 4, 2019
52 week high
CA$4.90 on Sep 1, 2026
52 week low
CA$1.51 on Oct 21, 2025
Deepest drawdown
-98.3% from Feb 11, 2013 to Sep 4, 2019, not yet recovered
Best single session
+92.3% on Sep 24, 2019
Worst single session
-44.4% on Oct 8, 2015
Volatility, 1 year annualised
64.0%
Sessions closing higher, 1 year
44%
Best calendar year
2019, +353%
Worst calendar year
2018, -78%

CDR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Feb 13, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$1.99CA$4.90CA$1.75CA$4.28+120.6%25.1M186
2025CA$1.85CA$2.28CA$1.32CA$1.94+5.4%11.7M251
2024CA$1.42CA$2.90CA$1.36CA$1.84+34.3%10.9M252
2023CA$0.3700CA$1.85CA$0.2450CA$1.37+270.3%11.7M250
2022CA$0.4800CA$0.5500CA$0.2300CA$0.3700-26.0%3.1M250
2021CA$0.4950CA$0.7200CA$0.2500CA$0.5000+3.1%4.5M251
2020CA$0.6600CA$0.7300CA$0.2000CA$0.4850-28.7%4.6M252
2019CA$0.1900CA$0.7300CA$0.1100CA$0.6800+353.3%7.1M251
2018CA$0.6400CA$0.7100CA$0.1300CA$0.1500-77.6%4.2M251
2017CA$1.83CA$2.02CA$0.5200CA$0.6700-63.8%4.9M250
2016CA$0.7500CA$2.15CA$0.6500CA$1.85+131.2%9.8M251
2015CA$1.90CA$2.05CA$0.6000CA$0.8000-56.8%4.8M251
2014CA$3.85CA$4.40CA$1.55CA$1.85-51.9%2.5M251
2013CA$3.50CA$7.30CA$2.85CA$3.85+10.0%3.7M251
2012CA$4.65CA$5.50CA$2.65CA$3.50n/a4.2M222

CDR monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$4.28-10.8%
August 2026CA$4.80+22.8%
July 2026CA$3.91+39.6%
June 2026CA$2.800.0%
May 2026CA$2.80-11.4%
April 2026CA$3.16+17.0%
March 2026CA$2.70+43.6%
February 2026CA$1.88-4.1%
January 2026CA$1.96+1.0%
December 2025CA$1.94+2.6%
November 2025CA$1.89+14.5%
October 2025CA$1.65-3.5%

About the CDR data

Daily bars. 3,670 sessions from Feb 13, 2012 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 13, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • CCL-B CCL Industries Inc.
  • CCM Canagold Resources Ltd.
  • CCO Cameco Corporation
  • CDE Coeur Mining, Inc.
  • CEF Sprott Physical Gold and Silver Trust
  • CEMX CEMATRIX Corporation
  • CEU CES Energy Solutions Corp.
  • CF Canaccord Genuity Group Inc.

Common questions

CDR share price history

Start with any symbol.

Start free