Cardinal Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	6.960	6.970	6.715	6.770	4.935	620,417
2023-06-13	6.850	7.040	6.820	6.910	5.037	618,881
2023-06-12	6.870	6.900	6.730	6.730	4.906	702,563
2023-06-09	6.970	7.050	6.905	6.980	5.088	518,083
2023-06-08	7.060	7.100	6.830	6.950	5.066	1,015,068
2023-06-07	7.000	7.110	6.960	7.070	5.154	940,026
2023-06-06	7.000	7.050	6.920	6.950	5.066	689,131
2023-06-05	7.200	7.250	7.010	7.010	5.110	514,687
2023-06-02	7.000	7.110	6.985	7.060	5.146	609,679
2023-06-01	6.830	7.000	6.780	6.880	5.015	879,562
2023-05-31	6.790	6.870	6.740	6.830	4.979	734,601
2023-05-30	7.060	7.060	6.850	6.950	5.066	557,272
2023-05-29	7.110	7.230	7.090	7.230	5.226	375,185
2023-05-26	7.060	7.170	6.980	7.100	5.132	667,665
2023-05-25	7.120	7.155	6.990	7.030	5.082	681,827
2023-05-24	7.320	7.340	7.180	7.220	5.219	604,122
2023-05-23	6.900	7.245	6.890	7.240	5.234	1,070,839
2023-05-19	6.690	6.925	6.670	6.900	4.988	961,838
2023-05-18	6.540	6.650	6.460	6.650	4.807	470,547
2023-05-17	6.490	6.560	6.380	6.560	4.742	871,192
2023-05-16	6.540	6.600	6.360	6.410	4.634	1,044,676
2023-05-15	6.480	6.630	6.480	6.550	4.735	627,401
2023-05-12	6.600	6.720	6.390	6.450	4.663	1,191,529
2023-05-11	6.670	6.730	6.545	6.630	4.793	678,480
2023-05-10	6.870	6.870	6.670	6.730	4.865	392,233
2023-05-09	6.770	6.840	6.740	6.840	4.945	428,069
2023-05-08	6.980	6.990	6.770	6.830	4.937	579,917
2023-05-05	6.780	6.880	6.720	6.830	4.937	709,280
2023-05-04	6.640	6.650	6.470	6.580	4.757	682,299
2023-05-03	6.700	6.730	6.610	6.620	4.785	932,473
2023-05-02	7.180	7.180	6.770	6.820	4.930	1,674,176
2023-05-01	7.200	7.320	7.170	7.230	5.226	424,824
2023-04-28	7.180	7.330	7.120	7.300	5.277	479,279
2023-04-27	7.250	7.320	7.125	7.180	5.190	534,946
2023-04-26	7.280	7.370	7.210	7.300	5.234	691,943
2023-04-25	7.450	7.460	7.290	7.330	5.255	706,947
2023-04-24	7.420	7.520	7.390	7.510	5.384	473,174
2023-04-21	7.460	7.480	7.330	7.430	5.327	954,185
2023-04-20	7.420	7.480	7.320	7.410	5.313	765,895
2023-04-19	7.450	7.550	7.380	7.520	5.391	600,522
2023-04-18	7.620	7.650	7.540	7.580	5.434	351,954
2023-04-17	7.710	7.710	7.590	7.600	5.449	531,294
2023-04-14	7.700	7.860	7.690	7.690	5.513	969,550
2023-04-13	7.560	7.755	7.465	7.710	5.528	1,112,966
2023-04-12	7.550	7.670	7.500	7.560	5.420	729,526
2023-04-11	7.450	7.585	7.450	7.540	5.406	621,666
2023-04-10	7.310	7.470	7.260	7.450	5.341	721,065
2023-04-06	7.340	7.340	7.250	7.270	5.212	260,633
2023-04-05	7.370	7.380	7.270	7.350	5.270	395,806
2023-04-04	7.550	7.550	7.250	7.370	5.284	656,756
2023-04-03	7.440	7.560	7.360	7.480	5.363	1,902,769
2023-03-31	7.220	7.260	7.110	7.120	5.105	780,137
2023-03-30	7.330	7.330	7.150	7.210	5.169	668,165
2023-03-29	7.320	7.395	7.250	7.280	5.176	614,649
2023-03-28	7.290	7.330	7.190	7.280	5.176	812,816
2023-03-27	7.230	7.300	7.030	7.300	5.191	905,722
2023-03-24	7.000	7.140	6.910	7.100	5.048	947,702
2023-03-23	7.280	7.395	7.080	7.160	5.091	767,904
2023-03-22	7.160	7.420	7.150	7.240	5.148	1,339,640
2023-03-21	6.820	7.230	6.820	7.200	5.119	1,297,985

← NewerPage 15 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.