Cardinal Energy Ltd historical data

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

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

← NewerPage 17 of 21 · 1,260 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.