Cardinal Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	6.460	6.540	6.350	6.350	4.869	764,215
2023-12-04	6.670	6.690	6.410	6.480	4.969	1,705,653
2023-12-01	6.750	6.830	6.670	6.730	5.161	590,220
2023-11-30	6.870	6.925	6.685	6.740	5.168	1,347,539
2023-11-29	6.900	6.920	6.760	6.830	5.237	484,864
2023-11-28	6.790	6.920	6.740	6.880	5.230	675,302
2023-11-27	6.820	6.860	6.740	6.790	5.161	530,032
2023-11-24	6.780	6.880	6.780	6.840	5.199	306,226
2023-11-23	6.760	6.830	6.710	6.830	5.192	421,017
2023-11-22	6.740	6.810	6.660	6.770	5.146	670,654
2023-11-21	6.900	6.900	6.770	6.840	5.199	425,668
2023-11-20	6.950	6.985	6.880	6.910	5.252	553,979
2023-11-17	6.790	6.950	6.780	6.880	5.230	608,472
2023-11-16	6.840	6.850	6.590	6.700	5.093	1,421,300
2023-11-15	7.010	7.045	6.860	6.880	5.230	741,772
2023-11-14	7.020	7.090	6.960	7.040	5.351	627,193
2023-11-13	7.010	7.090	6.970	6.970	5.298	316,902
2023-11-10	6.910	7.000	6.840	6.980	5.306	694,703
2023-11-09	6.840	6.960	6.800	6.840	5.199	594,307
2023-11-08	6.990	6.990	6.700	6.770	5.146	1,332,689
2023-11-07	7.300	7.350	6.930	6.970	5.298	2,403,949
2023-11-06	7.480	7.480	7.280	7.300	5.549	693,311
2023-11-03	7.510	7.530	7.380	7.430	5.648	632,654
2023-11-02	7.450	7.560	7.350	7.550	5.739	982,913
2023-11-01	7.520	7.520	7.390	7.430	5.648	489,695
2023-10-31	7.430	7.530	7.380	7.420	5.640	766,602
2023-10-30	7.510	7.630	7.355	7.420	5.640	611,069
2023-10-27	7.670	7.705	7.540	7.640	5.762	571,411
2023-10-26	7.500	7.630	7.410	7.610	5.739	502,196
2023-10-25	7.650	7.680	7.410	7.600	5.731	1,590,470
2023-10-24	7.770	7.795	7.635	7.690	5.799	549,311
2023-10-23	7.750	7.840	7.700	7.740	5.837	460,159
2023-10-20	7.920	7.930	7.770	7.820	5.897	697,726
2023-10-19	7.700	7.955	7.680	7.870	5.935	822,783
2023-10-18	7.800	7.890	7.770	7.790	5.875	991,932
2023-10-17	7.510	7.790	7.510	7.730	5.829	1,879,419
2023-10-16	7.530	7.570	7.440	7.500	5.656	681,819
2023-10-13	7.500	7.540	7.420	7.510	5.664	637,071
2023-10-12	7.420	7.435	7.300	7.400	5.581	575,519
2023-10-11	7.350	7.470	7.305	7.370	5.558	419,260
2023-10-10	7.450	7.470	7.310	7.420	5.596	541,083
2023-10-06	7.090	7.240	6.960	7.190	5.422	543,035
2023-10-05	6.980	7.130	6.980	7.060	5.324	652,522
2023-10-04	7.040	7.110	6.900	7.040	5.309	942,586
2023-10-03	7.070	7.130	6.990	7.120	5.369	580,605
2023-10-02	7.390	7.400	7.070	7.090	5.347	881,548
2023-09-29	7.560	7.560	7.385	7.400	5.581	759,656
2023-09-28	7.540	7.560	7.360	7.530	5.679	1,030,345
2023-09-27	7.490	7.650	7.420	7.600	5.686	1,046,059
2023-09-26	7.370	7.520	7.310	7.340	5.492	1,092,010
2023-09-25	7.240	7.450	7.240	7.400	5.537	563,682
2023-09-22	7.240	7.280	7.180	7.270	5.439	461,627
2023-09-21	7.300	7.330	7.160	7.190	5.379	506,893
2023-09-20	7.330	7.380	7.260	7.280	5.447	558,970
2023-09-19	7.530	7.530	7.290	7.370	5.514	694,468
2023-09-18	7.580	7.590	7.430	7.480	5.596	857,072
2023-09-15	7.530	7.560	7.480	7.520	5.626	631,160
2023-09-14	7.510	7.570	7.470	7.570	5.664	537,035
2023-09-13	7.520	7.570	7.370	7.410	5.544	523,460
2023-09-12	7.280	7.550	7.270	7.490	5.604	1,288,813

← NewerPage 13 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.