Cardinal Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.390 | 13.505 | 13.260 | 13.450 | 13.450 | 1,206,361 |
| 2026-10-15 | 13.410 | 13.480 | 13.200 | 13.370 | 13.370 | 742,500 |
| 2026-10-14 | 13.450 | 13.570 | 13.350 | 13.410 | 13.410 | 854,300 |
| 2026-10-13 | 12.990 | 13.470 | 12.770 | 13.410 | 13.410 | 1,592,300 |
| 2026-10-09 | 12.710 | 13.140 | 12.700 | 13.130 | 13.130 | 1,228,400 |
| 2026-10-08 | 12.590 | 12.770 | 12.550 | 12.720 | 12.720 | 1,044,400 |
| 2026-10-07 | 12.430 | 12.590 | 12.260 | 12.360 | 12.360 | 901,100 |
| 2026-10-06 | 12.320 | 12.460 | 12.180 | 12.390 | 12.390 | 529,400 |
| 2026-10-05 | 12.170 | 12.570 | 12.000 | 12.450 | 12.450 | 844,500 |
| 2026-10-02 | 11.980 | 12.210 | 11.820 | 12.180 | 12.180 | 1,115,300 |
| 2026-10-01 | 11.890 | 12.195 | 11.850 | 12.080 | 12.080 | 1,139,400 |
| 2026-09-30 | 11.710 | 11.920 | 11.710 | 11.830 | 11.830 | 757,000 |
| 2026-09-29 | 11.810 | 11.910 | 11.665 | 11.720 | 11.720 | 1,116,900 |
| 2026-09-28 | 12.090 | 12.210 | 11.970 | 11.980 | 11.920 | 1,006,400 |
| 2026-09-25 | 11.950 | 12.030 | 11.790 | 11.890 | 11.831 | 1,139,403 |
| 2026-09-24 | 12.050 | 12.185 | 11.990 | 12.060 | 12.000 | 1,272,783 |
| 2026-09-23 | 12.070 | 12.130 | 11.910 | 11.970 | 11.910 | 1,072,111 |
| 2026-09-22 | 12.000 | 12.215 | 11.860 | 11.950 | 11.890 | 1,041,182 |
| 2026-09-21 | 12.410 | 12.470 | 12.060 | 12.130 | 12.069 | 1,473,056 |
| 2026-09-18 | 12.600 | 12.660 | 12.485 | 12.620 | 12.557 | 670,616 |
| 2026-09-17 | 12.100 | 12.610 | 12.100 | 12.530 | 12.467 | 1,496,848 |
| 2026-09-16 | 12.600 | 12.800 | 12.140 | 12.270 | 12.209 | 1,686,813 |
| 2026-09-15 | 12.200 | 12.690 | 12.200 | 12.630 | 12.567 | 2,041,555 |
| 2026-09-14 | 12.170 | 12.410 | 12.085 | 12.110 | 12.049 | 1,517,046 |
| 2026-09-11 | 12.110 | 12.170 | 11.900 | 12.010 | 11.950 | 981,763 |
| 2026-09-10 | 12.310 | 12.400 | 12.110 | 12.180 | 12.119 | 1,221,595 |
| 2026-09-09 | 12.080 | 12.230 | 12.050 | 12.160 | 12.099 | 1,283,936 |
| 2026-09-08 | 11.980 | 12.180 | 11.930 | 11.980 | 11.920 | 1,007,323 |
| 2026-09-04 | 11.860 | 11.930 | 11.720 | 11.900 | 11.840 | 541,648 |
| 2026-09-03 | 12.080 | 12.200 | 11.940 | 11.970 | 11.910 | 990,359 |
| 2026-09-02 | 12.200 | 12.200 | 12.010 | 12.070 | 12.010 | 1,039,218 |
| 2026-09-01 | 12.150 | 12.280 | 12.060 | 12.230 | 12.169 | 1,601,407 |
| 2026-08-31 | 12.130 | 12.190 | 11.930 | 11.990 | 11.930 | 1,189,723 |
| 2026-08-28 | 12.250 | 12.260 | 11.905 | 11.920 | 11.801 | 745,828 |
| 2026-08-27 | 12.010 | 12.310 | 11.970 | 12.250 | 12.127 | 741,171 |
| 2026-08-26 | 11.680 | 12.080 | 11.600 | 11.970 | 11.850 | 694,333 |
| 2026-08-25 | 11.790 | 11.960 | 11.730 | 11.760 | 11.642 | 1,431,628 |
| 2026-08-24 | 11.920 | 11.980 | 11.770 | 11.950 | 11.830 | 735,159 |
| 2026-08-21 | 12.110 | 12.190 | 12.010 | 12.050 | 11.929 | 843,074 |
| 2026-08-20 | 11.900 | 12.100 | 11.900 | 12.090 | 11.969 | 1,186,421 |
| 2026-08-19 | 11.750 | 11.930 | 11.750 | 11.780 | 11.662 | 692,136 |
| 2026-08-18 | 11.770 | 11.810 | 11.685 | 11.710 | 11.593 | 823,352 |
| 2026-08-17 | 11.530 | 11.765 | 11.500 | 11.760 | 11.642 | 753,627 |
| 2026-08-14 | 11.400 | 11.510 | 11.390 | 11.450 | 11.335 | 520,172 |
| 2026-08-13 | 11.300 | 11.380 | 11.200 | 11.330 | 11.217 | 528,058 |
| 2026-08-12 | 11.460 | 11.550 | 11.410 | 11.410 | 11.296 | 542,428 |
| 2026-08-11 | 11.350 | 11.480 | 11.300 | 11.450 | 11.335 | 779,303 |
| 2026-08-10 | 11.100 | 11.380 | 11.010 | 11.310 | 11.197 | 1,159,563 |
| 2026-08-07 | 10.880 | 11.065 | 10.780 | 10.940 | 10.830 | 722,252 |
| 2026-08-06 | 10.880 | 10.990 | 10.830 | 10.990 | 10.880 | 975,509 |
| 2026-08-05 | 11.090 | 11.120 | 10.710 | 10.730 | 10.623 | 1,788,480 |
| 2026-08-04 | 11.120 | 11.200 | 10.925 | 11.080 | 10.969 | 939,138 |
| 2026-07-31 | 11.680 | 11.800 | 11.500 | 11.510 | 11.395 | 1,049,693 |
| 2026-07-30 | 11.500 | 11.690 | 11.470 | 11.670 | 11.494 | 1,666,687 |
| 2026-07-29 | 11.500 | 11.730 | 11.360 | 11.490 | 11.316 | 1,171,690 |
| 2026-07-28 | 11.140 | 11.240 | 10.940 | 11.070 | 10.903 | 1,669,045 |
| 2026-07-27 | 11.150 | 11.370 | 11.000 | 11.200 | 11.031 | 864,800 |
| 2026-07-24 | 11.660 | 11.760 | 11.420 | 11.490 | 11.316 | 1,106,523 |
| 2026-07-23 | 11.510 | 11.740 | 11.510 | 11.700 | 11.523 | 2,056,074 |
| 2026-07-22 | 11.210 | 11.350 | 11.190 | 11.230 | 11.060 | 1,070,729 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0600 CAD |
| 2026-08-31 | 0.0600 CAD |
| 2026-07-31 | 0.0600 CAD |
| 2026-06-30 | 0.0600 CAD |
| 2026-05-29 | 0.0600 CAD |
| 2026-04-30 | 0.0600 CAD |
| 2026-03-31 | 0.0600 CAD |
| 2026-02-27 | 0.0600 CAD |
| 2026-01-30 | 0.0600 CAD |
| 2025-12-31 | 0.0600 CAD |
| 2025-11-28 | 0.0600 CAD |
| 2025-10-31 | 0.0600 CAD |
| 2025-09-29 | 0.0600 CAD |
| 2025-08-29 | 0.0600 CAD |
| 2025-07-31 | 0.0600 CAD |
| 2025-06-30 | 0.0600 CAD |
| 2025-05-30 | 0.0600 CAD |
| 2025-04-30 | 0.0600 CAD |
| 2025-03-31 | 0.0600 CAD |
| 2025-02-28 | 0.0600 CAD |
| 2025-01-31 | 0.0600 CAD |
| 2024-12-31 | 0.0600 CAD |
| 2024-11-29 | 0.0600 CAD |
| 2024-10-31 | 0.0600 CAD |
| 2024-09-27 | 0.0600 CAD |
| 2024-08-30 | 0.0600 CAD |
| 2024-07-31 | 0.0600 CAD |
| 2024-06-28 | 0.0600 CAD |
| 2024-05-31 | 0.0600 CAD |
| 2024-04-29 | 0.0600 CAD |
| 2024-03-27 | 0.0600 CAD |
| 2024-02-28 | 0.0600 CAD |
| 2024-01-30 | 0.0600 CAD |
| 2023-12-28 | 0.0600 CAD |
| 2023-11-29 | 0.0600 CAD |
| 2023-10-30 | 0.0600 CAD |
| 2023-09-28 | 0.0600 CAD |
| 2023-08-30 | 0.0600 CAD |
| 2023-07-28 | 0.0600 CAD |
| 2023-06-29 | 0.0600 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.