Cardinal Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6.830 | 6.880 | 6.800 | 6.860 | 5.643 | 520,737 |
| 2024-08-21 | 6.860 | 6.900 | 6.780 | 6.830 | 5.618 | 511,127 |
| 2024-08-20 | 6.930 | 6.930 | 6.820 | 6.850 | 5.635 | 584,829 |
| 2024-08-19 | 6.950 | 7.080 | 6.920 | 6.930 | 5.701 | 1,336,193 |
| 2024-08-16 | 7.050 | 7.150 | 6.930 | 6.960 | 5.725 | 1,438,058 |
| 2024-08-15 | 6.990 | 7.190 | 6.990 | 7.120 | 5.857 | 1,725,152 |
| 2024-08-14 | 6.920 | 6.980 | 6.910 | 6.960 | 5.725 | 426,094 |
| 2024-08-13 | 6.860 | 6.930 | 6.840 | 6.900 | 5.676 | 502,001 |
| 2024-08-12 | 6.810 | 6.930 | 6.800 | 6.870 | 5.651 | 879,191 |
| 2024-08-09 | 6.730 | 6.785 | 6.640 | 6.770 | 5.569 | 600,883 |
| 2024-08-08 | 6.630 | 6.735 | 6.615 | 6.730 | 5.536 | 240,239 |
| 2024-08-07 | 6.740 | 6.760 | 6.600 | 6.620 | 5.446 | 691,791 |
| 2024-08-06 | 6.350 | 6.700 | 6.350 | 6.670 | 5.487 | 1,153,340 |
| 2024-08-02 | 6.690 | 6.690 | 6.425 | 6.600 | 5.429 | 1,380,957 |
| 2024-08-01 | 6.850 | 6.860 | 6.620 | 6.690 | 5.503 | 1,379,105 |
| 2024-07-31 | 6.980 | 7.000 | 6.870 | 6.870 | 5.651 | 1,154,313 |
| 2024-07-30 | 6.970 | 6.990 | 6.910 | 6.960 | 5.676 | 602,255 |
| 2024-07-29 | 7.020 | 7.050 | 6.920 | 6.990 | 5.700 | 817,091 |
| 2024-07-26 | 6.990 | 7.020 | 6.850 | 7.010 | 5.717 | 944,667 |
| 2024-07-25 | 6.930 | 6.980 | 6.830 | 6.970 | 5.684 | 751,476 |
| 2024-07-24 | 7.000 | 7.050 | 6.920 | 6.940 | 5.660 | 663,550 |
| 2024-07-23 | 7.010 | 7.020 | 6.920 | 6.980 | 5.692 | 478,013 |
| 2024-07-22 | 6.950 | 7.070 | 6.890 | 7.050 | 5.749 | 707,953 |
| 2024-07-19 | 6.960 | 7.025 | 6.880 | 6.930 | 5.652 | 719,951 |
| 2024-07-18 | 7.000 | 7.040 | 6.950 | 6.990 | 5.700 | 625,535 |
| 2024-07-17 | 7.070 | 7.120 | 6.975 | 7.000 | 5.709 | 728,764 |
| 2024-07-16 | 6.920 | 7.060 | 6.910 | 7.050 | 5.749 | 851,098 |
| 2024-07-15 | 6.810 | 6.990 | 6.740 | 6.960 | 5.676 | 671,176 |
| 2024-07-12 | 6.830 | 6.830 | 6.720 | 6.790 | 5.537 | 248,004 |
| 2024-07-11 | 6.700 | 6.800 | 6.630 | 6.770 | 5.521 | 547,369 |
| 2024-07-10 | 6.610 | 6.685 | 6.570 | 6.670 | 5.439 | 467,569 |
| 2024-07-09 | 6.620 | 6.680 | 6.590 | 6.600 | 5.382 | 398,445 |
| 2024-07-08 | 6.640 | 6.780 | 6.640 | 6.670 | 5.439 | 253,456 |
| 2024-07-05 | 6.770 | 6.780 | 6.630 | 6.670 | 5.439 | 514,002 |
| 2024-07-04 | 6.730 | 6.770 | 6.730 | 6.770 | 5.521 | 116,952 |
| 2024-07-03 | 6.780 | 6.850 | 6.720 | 6.720 | 5.480 | 423,429 |
| 2024-07-02 | 6.780 | 6.790 | 6.700 | 6.790 | 5.537 | 314,688 |
| 2024-06-28 | 6.770 | 6.790 | 6.660 | 6.700 | 5.464 | 486,224 |
| 2024-06-27 | 6.700 | 6.790 | 6.680 | 6.790 | 5.488 | 377,701 |
| 2024-06-26 | 6.740 | 6.740 | 6.630 | 6.670 | 5.391 | 520,422 |
| 2024-06-25 | 6.740 | 6.760 | 6.710 | 6.720 | 5.432 | 242,479 |
| 2024-06-24 | 6.500 | 6.770 | 6.500 | 6.760 | 5.464 | 491,247 |
| 2024-06-21 | 6.620 | 6.660 | 6.450 | 6.500 | 5.254 | 1,050,026 |
| 2024-06-20 | 6.750 | 6.770 | 6.620 | 6.620 | 5.351 | 888,070 |
| 2024-06-19 | 6.720 | 6.740 | 6.670 | 6.720 | 5.432 | 372,151 |
| 2024-06-18 | 6.680 | 6.790 | 6.660 | 6.720 | 5.432 | 663,658 |
| 2024-06-17 | 6.620 | 6.670 | 6.560 | 6.660 | 5.383 | 518,277 |
| 2024-06-14 | 6.630 | 6.680 | 6.580 | 6.620 | 5.351 | 501,583 |
| 2024-06-13 | 6.800 | 6.800 | 6.610 | 6.640 | 5.367 | 1,111,281 |
| 2024-06-12 | 6.900 | 6.920 | 6.800 | 6.820 | 5.513 | 510,366 |
| 2024-06-11 | 6.850 | 6.860 | 6.795 | 6.830 | 5.521 | 275,414 |
| 2024-06-10 | 6.760 | 6.900 | 6.750 | 6.870 | 5.553 | 457,885 |
| 2024-06-07 | 6.770 | 6.800 | 6.720 | 6.730 | 5.440 | 481,205 |
| 2024-06-06 | 6.690 | 6.770 | 6.670 | 6.770 | 5.472 | 345,486 |
| 2024-06-05 | 6.650 | 6.690 | 6.620 | 6.660 | 5.383 | 348,012 |
| 2024-06-04 | 6.660 | 6.680 | 6.560 | 6.610 | 5.343 | 906,931 |
| 2024-06-03 | 7.050 | 7.050 | 6.680 | 6.700 | 5.416 | 2,040,498 |
| 2024-05-31 | 6.980 | 7.070 | 6.930 | 7.050 | 5.699 | 1,184,144 |
| 2024-05-30 | 7.040 | 7.100 | 6.985 | 7.010 | 5.618 | 952,308 |
| 2024-05-29 | 7.080 | 7.100 | 6.990 | 7.060 | 5.658 | 668,587 |
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.