Cardinal Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	7.360	7.390	7.210	7.210	5.394	568,789
2023-09-08	7.320	7.400	7.300	7.340	5.492	477,960
2023-09-07	7.350	7.420	7.280	7.300	5.462	381,397
2023-09-06	7.420	7.475	7.360	7.400	5.537	465,185
2023-09-05	7.450	7.550	7.380	7.420	5.552	744,231
2023-09-01	7.290	7.450	7.290	7.390	5.529	1,134,004
2023-08-31	7.180	7.275	7.160	7.220	5.402	1,006,714
2023-08-30	7.180	7.190	7.110	7.120	5.327	876,436
2023-08-29	7.110	7.210	7.070	7.190	5.335	773,944
2023-08-28	7.030	7.130	7.030	7.110	5.275	586,131
2023-08-25	6.920	7.020	6.880	6.990	5.186	886,283
2023-08-24	6.920	6.965	6.830	6.830	5.067	779,394
2023-08-23	6.980	7.045	6.860	6.980	5.179	936,933
2023-08-22	7.070	7.105	7.040	7.060	5.238	223,019
2023-08-21	7.150	7.220	7.050	7.060	5.238	590,251
2023-08-18	7.080	7.145	7.040	7.120	5.283	470,308
2023-08-17	7.070	7.180	7.070	7.130	5.290	617,590
2023-08-16	7.050	7.160	7.020	7.020	5.208	486,145
2023-08-15	7.090	7.140	7.020	7.060	5.238	714,875
2023-08-14	7.140	7.160	7.070	7.140	5.297	378,142
2023-08-11	7.150	7.255	7.135	7.170	5.320	598,786
2023-08-10	7.220	7.250	7.135	7.160	5.312	520,887
2023-08-09	7.250	7.310	7.215	7.240	5.372	902,664
2023-08-08	7.100	7.245	7.040	7.200	5.342	878,006
2023-08-04	7.180	7.270	7.140	7.160	5.312	810,149
2023-08-03	7.120	7.210	7.070	7.160	5.312	447,724
2023-08-02	7.160	7.160	7.020	7.120	5.283	411,492
2023-08-01	7.120	7.210	7.000	7.170	5.320	591,385
2023-07-31	7.240	7.310	7.165	7.180	5.327	680,820
2023-07-28	7.040	7.230	6.830	7.200	5.342	918,292
2023-07-27	7.240	7.280	7.120	7.150	5.260	1,090,539
2023-07-26	7.200	7.235	7.160	7.200	5.297	453,385
2023-07-25	7.200	7.250	7.150	7.210	5.304	459,507
2023-07-24	7.180	7.270	7.150	7.190	5.290	616,972
2023-07-21	7.110	7.160	7.060	7.140	5.253	316,344
2023-07-20	7.120	7.140	7.010	7.090	5.216	333,204
2023-07-19	7.090	7.170	7.040	7.070	5.201	487,357
2023-07-18	6.800	7.060	6.800	7.060	5.194	729,175
2023-07-17	6.890	6.890	6.800	6.810	5.010	493,530
2023-07-14	7.020	7.035	6.850	6.930	5.099	696,717
2023-07-13	6.990	7.050	6.930	7.050	5.187	711,725
2023-07-12	7.000	7.010	6.915	6.990	5.143	688,243
2023-07-11	6.890	6.960	6.830	6.950	5.113	531,900
2023-07-10	6.800	6.870	6.750	6.810	5.010	602,066
2023-07-07	6.560	6.900	6.550	6.820	5.018	897,556
2023-07-06	6.620	6.660	6.510	6.590	4.848	509,157
2023-07-05	6.740	6.750	6.670	6.670	4.907	245,415
2023-07-04	6.600	6.770	6.600	6.710	4.937	326,020
2023-06-30	6.580	6.610	6.510	6.580	4.841	304,372
2023-06-29	6.480	6.570	6.430	6.540	4.812	299,304
2023-06-28	6.450	6.535	6.370	6.510	4.745	405,435
2023-06-27	6.500	6.500	6.380	6.430	4.687	446,437
2023-06-26	6.290	6.520	6.290	6.490	4.731	632,209
2023-06-23	6.320	6.365	6.250	6.280	4.578	1,420,787
2023-06-22	6.510	6.510	6.360	6.450	4.702	974,343
2023-06-21	6.570	6.690	6.570	6.620	4.826	396,069
2023-06-20	6.700	6.710	6.520	6.590	4.804	632,942
2023-06-19	6.840	6.840	6.730	6.730	4.906	255,511
2023-06-16	6.850	6.860	6.760	6.840	4.986	423,832
2023-06-15	6.800	6.880	6.750	6.820	4.971	396,265

← NewerPage 14 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.