Cardinal Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	6.610	6.770	6.570	6.730	4.785	736,767
2023-03-17	6.790	6.820	6.580	6.620	4.707	1,199,462
2023-03-16	6.590	6.910	6.410	6.880	4.892	1,769,182
2023-03-15	6.880	6.900	6.390	6.630	4.714	3,829,928
2023-03-14	7.010	7.520	6.930	7.230	5.141	3,253,500
2023-03-13	6.880	7.000	6.590	6.860	4.878	1,605,346
2023-03-10	7.070	7.150	6.970	7.010	4.984	1,032,826
2023-03-09	7.110	7.300	7.060	7.100	5.048	1,187,530
2023-03-08	7.090	7.190	7.020	7.060	5.020	813,396
2023-03-07	7.310	7.350	7.090	7.130	5.070	1,166,482
2023-03-06	7.280	7.350	7.210	7.340	5.219	746,433
2023-03-03	7.180	7.350	7.150	7.310	5.198	1,944,047
2023-03-02	7.170	7.290	7.080	7.240	5.148	1,045,683
2023-03-01	7.150	7.215	7.095	7.170	5.098	1,224,801
2023-02-28	7.340	7.340	7.110	7.120	5.063	1,682,263
2023-02-27	7.300	7.340	7.165	7.220	5.134	1,819,844
2023-02-24	7.300	7.400	7.220	7.340	5.176	2,143,589
2023-02-23	7.260	7.390	7.180	7.360	5.190	1,253,457
2023-02-22	7.220	7.345	7.080	7.170	5.056	1,222,774
2023-02-21	7.180	7.270	7.080	7.240	5.106	1,257,792
2023-02-17	7.220	7.230	7.090	7.190	5.071	1,453,102
2023-02-16	7.390	7.430	7.270	7.320	5.162	726,788
2023-02-15	7.450	7.470	7.260	7.420	5.233	1,008,617
2023-02-14	7.320	7.590	7.290	7.550	5.324	742,593
2023-02-13	7.400	7.420	7.300	7.400	5.219	581,374
2023-02-10	7.350	7.470	7.260	7.390	5.212	1,135,420
2023-02-09	7.320	7.340	7.180	7.250	5.113	596,005
2023-02-08	7.510	7.590	7.310	7.310	5.155	1,091,882
2023-02-07	7.290	7.490	7.260	7.490	5.282	693,332
2023-02-06	7.280	7.300	7.125	7.270	5.127	556,941
2023-02-03	7.310	7.495	7.240	7.270	5.127	586,651
2023-02-02	7.390	7.440	7.230	7.320	5.162	829,177
2023-02-01	7.610	7.630	7.290	7.390	5.212	932,689
2023-01-31	7.610	7.740	7.560	7.660	5.402	931,833
2023-01-30	7.700	7.830	7.580	7.630	5.381	1,312,571
2023-01-27	7.850	7.980	7.730	7.910	5.536	1,633,038
2023-01-26	7.860	7.920	7.690	7.870	5.508	1,348,210
2023-01-25	7.720	7.820	7.620	7.820	5.473	840,373
2023-01-24	7.910	7.930	7.715	7.770	5.438	988,157
2023-01-23	7.850	7.940	7.780	7.940	5.557	928,638
2023-01-20	7.730	7.860	7.640	7.770	5.438	556,661
2023-01-19	7.650	7.825	7.470	7.690	5.382	1,202,327
2023-01-18	7.850	8.040	7.680	7.770	5.438	1,377,415
2023-01-17	7.600	7.810	7.580	7.770	5.438	866,029
2023-01-16	7.460	7.650	7.450	7.540	5.277	501,419
2023-01-13	7.450	7.530	7.300	7.460	5.221	1,060,561
2023-01-12	7.240	7.540	7.180	7.400	5.179	1,086,670
2023-01-11	7.150	7.260	7.030	7.150	5.004	699,222
2023-01-10	7.080	7.090	6.955	7.090	4.962	647,075
2023-01-09	7.220	7.260	6.990	7.060	4.941	937,757
2023-01-06	7.100	7.140	6.980	7.070	4.948	541,758
2023-01-05	6.880	7.060	6.850	6.940	4.857	507,222
2023-01-04	6.910	7.140	6.850	6.890	4.822	1,172,095
2023-01-03	7.500	7.545	6.990	7.040	4.927	1,244,253
2022-12-30	7.500	7.670	7.470	7.620	5.333	455,899
2022-12-29	7.430	7.550	7.410	7.550	5.284	365,544
2022-12-28	7.800	7.800	7.450	7.530	5.228	783,993
2022-12-23	7.380	7.750	7.310	7.750	5.381	794,368
2022-12-22	7.350	7.400	7.120	7.290	5.061	839,999
2022-12-21	7.090	7.300	7.040	7.270	5.048	999,370

← NewerPage 16 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.