Cardinal Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 7.090 | 7.300 | 7.040 | 7.270 | 5.048 | 999,370 |
| 2022-12-20 | 6.850 | 6.990 | 6.760 | 6.940 | 4.818 | 1,375,298 |
| 2022-12-19 | 7.120 | 7.140 | 6.740 | 6.850 | 4.756 | 1,833,648 |
| 2022-12-16 | 7.210 | 7.270 | 7.030 | 7.100 | 4.930 | 1,028,306 |
| 2022-12-15 | 7.300 | 7.400 | 7.160 | 7.370 | 5.117 | 685,313 |
| 2022-12-14 | 7.320 | 7.430 | 7.180 | 7.350 | 5.103 | 880,416 |
| 2022-12-13 | 7.490 | 7.590 | 7.190 | 7.230 | 5.020 | 948,603 |
| 2022-12-12 | 7.290 | 7.440 | 7.225 | 7.300 | 5.068 | 753,153 |
| 2022-12-09 | 7.410 | 7.430 | 7.180 | 7.270 | 5.048 | 1,315,319 |
| 2022-12-08 | 7.520 | 7.565 | 7.230 | 7.410 | 5.145 | 1,230,963 |
| 2022-12-07 | 7.440 | 7.540 | 7.270 | 7.340 | 5.096 | 1,435,868 |
| 2022-12-06 | 7.660 | 7.850 | 7.400 | 7.400 | 5.138 | 1,141,630 |
| 2022-12-05 | 8.020 | 8.080 | 7.650 | 7.750 | 5.381 | 1,348,449 |
| 2022-12-02 | 7.920 | 8.020 | 7.840 | 8.010 | 5.561 | 1,085,886 |
| 2022-12-01 | 8.250 | 8.320 | 7.950 | 7.960 | 5.527 | 1,219,574 |
| 2022-11-30 | 8.240 | 8.300 | 8.080 | 8.160 | 5.665 | 1,342,361 |
| 2022-11-29 | 8.270 | 8.370 | 8.060 | 8.090 | 5.617 | 1,505,943 |
| 2022-11-28 | 8.220 | 8.300 | 8.120 | 8.190 | 5.645 | 1,520,347 |
| 2022-11-25 | 8.450 | 8.480 | 8.370 | 8.470 | 5.838 | 682,620 |
| 2022-11-24 | 8.300 | 8.490 | 8.300 | 8.490 | 5.851 | 415,496 |
| 2022-11-23 | 8.470 | 8.500 | 8.310 | 8.380 | 5.776 | 882,199 |
| 2022-11-22 | 8.690 | 8.760 | 8.360 | 8.610 | 5.934 | 991,348 |
| 2022-11-21 | 8.460 | 8.550 | 8.100 | 8.530 | 5.879 | 1,258,659 |
| 2022-11-18 | 8.330 | 8.630 | 8.310 | 8.610 | 5.934 | 822,387 |
| 2022-11-17 | 8.660 | 8.680 | 8.370 | 8.650 | 5.962 | 1,510,106 |
| 2022-11-16 | 8.940 | 8.940 | 8.730 | 8.810 | 6.072 | 703,637 |
| 2022-11-15 | 8.860 | 9.100 | 8.710 | 9.020 | 6.217 | 989,961 |
| 2022-11-14 | 8.900 | 9.030 | 8.810 | 8.850 | 6.099 | 911,579 |
| 2022-11-11 | 9.050 | 9.180 | 8.870 | 8.940 | 6.162 | 1,494,570 |
| 2022-11-10 | 9.000 | 9.010 | 8.640 | 8.870 | 6.113 | 2,446,420 |
| 2022-11-09 | 9.600 | 9.600 | 8.510 | 8.600 | 5.927 | 4,054,845 |
| 2022-11-08 | 9.900 | 9.905 | 9.710 | 9.790 | 6.747 | 775,616 |
| 2022-11-07 | 9.700 | 9.960 | 9.610 | 9.890 | 6.816 | 1,117,471 |
| 2022-11-04 | 9.780 | 9.860 | 9.440 | 9.590 | 6.610 | 1,001,326 |
| 2022-11-03 | 9.520 | 9.630 | 9.400 | 9.490 | 6.541 | 1,200,399 |
| 2022-11-02 | 9.570 | 9.780 | 9.470 | 9.620 | 6.630 | 1,081,973 |
| 2022-11-01 | 9.380 | 9.610 | 9.370 | 9.580 | 6.603 | 711,083 |
| 2022-10-31 | 9.140 | 9.405 | 9.100 | 9.240 | 6.368 | 838,071 |
| 2022-10-28 | 9.320 | 9.320 | 8.840 | 9.180 | 6.327 | 1,126,187 |
| 2022-10-27 | 9.340 | 9.650 | 9.280 | 9.380 | 6.423 | 1,605,689 |
| 2022-10-26 | 9.060 | 9.340 | 9.040 | 9.260 | 6.341 | 1,090,502 |
| 2022-10-25 | 8.810 | 9.070 | 8.780 | 9.010 | 6.170 | 784,416 |
| 2022-10-24 | 8.670 | 8.870 | 8.590 | 8.850 | 6.060 | 870,085 |
| 2022-10-21 | 8.450 | 8.660 | 8.390 | 8.660 | 5.930 | 792,242 |
| 2022-10-20 | 8.650 | 8.740 | 8.465 | 8.490 | 5.814 | 782,995 |
| 2022-10-19 | 8.370 | 8.570 | 8.320 | 8.500 | 5.821 | 725,546 |
| 2022-10-18 | 8.450 | 8.490 | 8.145 | 8.340 | 5.711 | 976,760 |
| 2022-10-17 | 8.630 | 8.730 | 8.385 | 8.400 | 5.752 | 829,087 |
| 2022-10-14 | 8.530 | 8.670 | 8.460 | 8.480 | 5.807 | 800,902 |
| 2022-10-13 | 8.150 | 8.740 | 8.100 | 8.660 | 5.930 | 985,419 |
| 2022-10-12 | 8.140 | 8.310 | 7.880 | 8.250 | 5.650 | 1,161,299 |
| 2022-10-11 | 8.100 | 8.500 | 7.900 | 8.200 | 5.615 | 1,514,806 |
| 2022-10-07 | 8.560 | 8.690 | 8.375 | 8.400 | 5.752 | 1,125,515 |
| 2022-10-06 | 8.080 | 8.570 | 8.060 | 8.480 | 5.807 | 1,263,135 |
| 2022-10-05 | 7.910 | 8.180 | 7.740 | 8.110 | 5.554 | 1,232,325 |
| 2022-10-04 | 7.790 | 7.900 | 7.590 | 7.900 | 5.410 | 1,190,635 |
| 2022-10-03 | 7.380 | 7.560 | 7.380 | 7.490 | 5.129 | 997,943 |
| 2022-09-30 | 7.110 | 7.200 | 6.940 | 7.100 | 4.862 | 868,088 |
| 2022-09-29 | 7.170 | 7.170 | 6.910 | 7.170 | 4.910 | 894,417 |
| 2022-09-28 | 6.960 | 7.170 | 6.760 | 7.170 | 4.910 | 898,815 |
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.