Cardinal Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.900 | 7.110 | 6.870 | 7.070 | 5.666 | 1,298,802 |
| 2024-05-27 | 6.880 | 6.900 | 6.820 | 6.860 | 5.498 | 304,905 |
| 2024-05-24 | 6.780 | 6.820 | 6.770 | 6.800 | 5.449 | 350,960 |
| 2024-05-23 | 6.850 | 6.880 | 6.740 | 6.760 | 5.417 | 759,478 |
| 2024-05-22 | 6.910 | 6.950 | 6.775 | 6.820 | 5.465 | 1,109,201 |
| 2024-05-21 | 6.910 | 6.985 | 6.910 | 6.950 | 5.570 | 249,292 |
| 2024-05-17 | 6.940 | 6.975 | 6.910 | 6.970 | 5.586 | 466,767 |
| 2024-05-16 | 6.860 | 6.910 | 6.850 | 6.890 | 5.522 | 520,130 |
| 2024-05-15 | 6.850 | 6.860 | 6.760 | 6.850 | 5.490 | 805,378 |
| 2024-05-14 | 6.890 | 6.920 | 6.820 | 6.880 | 5.514 | 756,547 |
| 2024-05-13 | 6.940 | 6.960 | 6.860 | 6.910 | 5.538 | 524,110 |
| 2024-05-10 | 6.980 | 7.020 | 6.850 | 6.910 | 5.538 | 1,019,534 |
| 2024-05-09 | 7.000 | 7.070 | 6.980 | 7.050 | 5.650 | 464,975 |
| 2024-05-08 | 6.900 | 6.980 | 6.870 | 6.960 | 5.578 | 422,386 |
| 2024-05-07 | 6.960 | 6.990 | 6.930 | 6.940 | 5.562 | 284,658 |
| 2024-05-06 | 6.900 | 7.020 | 6.900 | 6.970 | 5.586 | 562,293 |
| 2024-05-03 | 6.920 | 6.930 | 6.820 | 6.860 | 5.498 | 516,786 |
| 2024-05-02 | 6.950 | 6.990 | 6.860 | 6.880 | 5.514 | 445,386 |
| 2024-05-01 | 7.030 | 7.030 | 6.840 | 6.900 | 5.530 | 1,103,054 |
| 2024-04-30 | 7.270 | 7.280 | 7.040 | 7.060 | 5.658 | 675,571 |
| 2024-04-29 | 7.250 | 7.300 | 7.210 | 7.300 | 5.850 | 476,868 |
| 2024-04-26 | 7.280 | 7.380 | 7.270 | 7.360 | 5.850 | 560,507 |
| 2024-04-25 | 7.180 | 7.290 | 7.140 | 7.250 | 5.763 | 656,711 |
| 2024-04-24 | 7.200 | 7.250 | 7.150 | 7.210 | 5.731 | 395,125 |
| 2024-04-23 | 7.020 | 7.230 | 6.980 | 7.210 | 5.731 | 1,088,882 |
| 2024-04-22 | 6.890 | 7.040 | 6.810 | 7.020 | 5.580 | 911,049 |
| 2024-04-19 | 6.840 | 6.950 | 6.830 | 6.910 | 5.492 | 437,868 |
| 2024-04-18 | 6.870 | 6.910 | 6.835 | 6.850 | 5.445 | 270,437 |
| 2024-04-17 | 6.870 | 6.980 | 6.830 | 6.880 | 5.469 | 374,774 |
| 2024-04-16 | 6.930 | 6.940 | 6.830 | 6.890 | 5.477 | 622,121 |
| 2024-04-15 | 7.060 | 7.080 | 6.910 | 6.950 | 5.524 | 918,291 |
| 2024-04-12 | 7.150 | 7.240 | 7.020 | 7.060 | 5.612 | 957,797 |
| 2024-04-11 | 7.150 | 7.160 | 7.060 | 7.110 | 5.651 | 727,806 |
| 2024-04-10 | 7.100 | 7.160 | 7.090 | 7.140 | 5.675 | 638,412 |
| 2024-04-09 | 7.080 | 7.140 | 7.060 | 7.100 | 5.643 | 616,571 |
| 2024-04-08 | 7.080 | 7.110 | 7.020 | 7.080 | 5.628 | 427,701 |
| 2024-04-05 | 7.010 | 7.110 | 7.000 | 7.080 | 5.628 | 882,275 |
| 2024-04-04 | 7.000 | 7.020 | 6.900 | 6.970 | 5.540 | 973,150 |
| 2024-04-03 | 7.150 | 7.170 | 6.980 | 7.020 | 5.580 | 1,556,067 |
| 2024-04-02 | 7.110 | 7.140 | 7.040 | 7.090 | 5.636 | 1,028,075 |
| 2024-04-01 | 7.090 | 7.110 | 7.010 | 7.050 | 5.604 | 506,914 |
| 2024-03-28 | 7.100 | 7.140 | 7.030 | 7.080 | 5.628 | 738,048 |
| 2024-03-27 | 7.000 | 7.090 | 6.965 | 7.080 | 5.628 | 335,289 |
| 2024-03-26 | 7.100 | 7.120 | 7.050 | 7.080 | 5.580 | 320,681 |
| 2024-03-25 | 6.990 | 7.090 | 6.940 | 7.060 | 5.564 | 668,686 |
| 2024-03-22 | 6.940 | 6.970 | 6.880 | 6.940 | 5.470 | 322,072 |
| 2024-03-21 | 6.970 | 6.990 | 6.910 | 6.940 | 5.470 | 508,127 |
| 2024-03-20 | 6.880 | 6.940 | 6.860 | 6.920 | 5.454 | 471,835 |
| 2024-03-19 | 6.830 | 6.970 | 6.830 | 6.910 | 5.446 | 692,149 |
| 2024-03-18 | 6.780 | 6.850 | 6.720 | 6.830 | 5.383 | 561,730 |
| 2024-03-15 | 6.750 | 6.880 | 6.720 | 6.750 | 5.320 | 586,534 |
| 2024-03-14 | 6.740 | 6.780 | 6.690 | 6.770 | 5.336 | 372,691 |
| 2024-03-13 | 6.670 | 6.760 | 6.670 | 6.670 | 5.257 | 329,422 |
| 2024-03-12 | 6.600 | 6.620 | 6.580 | 6.610 | 5.209 | 167,021 |
| 2024-03-11 | 6.650 | 6.660 | 6.570 | 6.630 | 5.225 | 303,764 |
| 2024-03-08 | 6.760 | 6.760 | 6.630 | 6.680 | 5.265 | 299,658 |
| 2024-03-07 | 6.760 | 6.770 | 6.700 | 6.730 | 5.304 | 361,109 |
| 2024-03-06 | 6.780 | 6.790 | 6.710 | 6.750 | 5.320 | 356,051 |
| 2024-03-05 | 6.680 | 6.760 | 6.650 | 6.710 | 5.288 | 312,330 |
| 2024-03-04 | 6.770 | 6.770 | 6.660 | 6.660 | 5.249 | 544,943 |
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.