Cardinal Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	6.770	6.770	6.660	6.660	5.249	544,943
2024-03-01	6.650	6.830	6.650	6.730	5.304	418,315
2024-02-29	6.750	6.760	6.590	6.620	5.217	1,210,166
2024-02-28	6.820	6.840	6.710	6.720	5.296	494,238
2024-02-27	6.830	6.910	6.810	6.870	5.367	816,417
2024-02-26	6.700	6.810	6.680	6.790	5.305	477,812
2024-02-23	6.690	6.700	6.590	6.680	5.219	544,277
2024-02-22	6.640	6.730	6.580	6.730	5.258	438,481
2024-02-21	6.480	6.670	6.480	6.670	5.211	780,983
2024-02-20	6.550	6.580	6.440	6.490	5.070	429,213
2024-02-16	6.540	6.540	6.470	6.530	5.101	372,403
2024-02-15	6.330	6.525	6.320	6.490	5.070	844,300
2024-02-14	6.340	6.440	6.290	6.320	4.937	303,283
2024-02-13	6.380	6.420	6.280	6.320	4.937	461,739
2024-02-12	6.260	6.380	6.260	6.350	4.961	506,231
2024-02-09	6.240	6.280	6.190	6.250	4.883	471,920
2024-02-08	6.110	6.250	6.110	6.210	4.851	330,312
2024-02-07	6.100	6.110	6.040	6.110	4.773	470,661
2024-02-06	6.070	6.170	6.030	6.070	4.742	453,624
2024-02-05	6.150	6.160	6.010	6.060	4.734	651,492
2024-02-02	6.250	6.270	6.150	6.180	4.828	591,174
2024-02-01	6.380	6.410	6.245	6.280	4.906	590,832
2024-01-31	6.430	6.430	6.330	6.370	4.976	345,441
2024-01-30	6.330	6.470	6.330	6.450	5.039	408,287
2024-01-29	6.450	6.460	6.360	6.440	4.984	685,898
2024-01-26	6.500	6.510	6.380	6.450	4.992	510,666
2024-01-25	6.430	6.480	6.370	6.470	5.008	567,340
2024-01-24	6.360	6.400	6.305	6.400	4.953	457,648
2024-01-23	6.270	6.340	6.265	6.310	4.884	430,852
2024-01-22	6.300	6.300	6.200	6.290	4.868	387,082
2024-01-19	6.290	6.355	6.220	6.290	4.868	485,373
2024-01-18	6.400	6.400	6.270	6.300	4.876	602,790
2024-01-17	6.380	6.420	6.330	6.400	4.953	499,779
2024-01-16	6.490	6.490	6.400	6.450	4.992	527,965
2024-01-15	6.400	6.520	6.380	6.490	5.023	394,920
2024-01-12	6.450	6.460	6.380	6.410	4.961	601,745
2024-01-11	6.340	6.370	6.295	6.340	4.907	432,718
2024-01-10	6.410	6.410	6.280	6.300	4.876	589,410
2024-01-09	6.350	6.360	6.260	6.330	4.899	403,113
2024-01-08	6.220	6.300	6.150	6.300	4.876	650,170
2024-01-05	6.350	6.370	6.290	6.370	4.930	475,237
2024-01-04	6.430	6.430	6.260	6.290	4.868	492,701
2024-01-03	6.250	6.410	6.230	6.370	4.930	580,629
2024-01-02	6.350	6.375	6.250	6.280	4.860	690,600
2023-12-29	6.290	6.310	6.230	6.280	4.860	308,607
2023-12-28	6.430	6.430	6.290	6.300	4.876	462,006
2023-12-27	6.480	6.550	6.450	6.480	4.969	872,387
2023-12-22	6.340	6.420	6.340	6.420	4.923	440,890
2023-12-21	6.270	6.350	6.270	6.310	4.838	530,199
2023-12-20	6.320	6.360	6.250	6.270	4.808	769,555
2023-12-19	6.200	6.280	6.100	6.270	4.808	1,015,804
2023-12-18	6.240	6.290	6.155	6.200	4.754	742,970
2023-12-15	6.220	6.220	6.055	6.130	4.700	616,017
2023-12-14	6.100	6.215	6.070	6.160	4.723	812,087
2023-12-13	5.790	5.950	5.765	5.940	4.555	716,062
2023-12-12	6.040	6.090	5.750	5.800	4.447	1,810,467
2023-12-11	6.320	6.320	6.100	6.120	4.693	888,315
2023-12-08	6.250	6.325	6.220	6.290	4.823	428,262
2023-12-07	6.280	6.280	6.150	6.160	4.723	801,043
2023-12-06	6.280	6.350	6.190	6.220	4.769	1,054,173

← NewerPage 12 of 21 · 1,259 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.