Cardinal Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 6.800 | 6.980 | 6.740 | 6.890 | 4.684 | 1,215,609 |
| 2022-09-26 | 6.890 | 7.080 | 6.640 | 6.670 | 4.534 | 1,644,593 |
| 2022-09-23 | 7.210 | 7.210 | 6.850 | 6.950 | 4.725 | 2,853,921 |
| 2022-09-22 | 7.680 | 7.860 | 7.470 | 7.470 | 5.078 | 1,195,489 |
| 2022-09-21 | 7.880 | 7.970 | 7.560 | 7.560 | 5.140 | 1,187,819 |
| 2022-09-20 | 7.810 | 7.820 | 7.560 | 7.800 | 5.303 | 711,425 |
| 2022-09-19 | 7.570 | 7.900 | 7.540 | 7.840 | 5.330 | 813,686 |
| 2022-09-16 | 7.730 | 7.810 | 7.580 | 7.790 | 5.296 | 1,231,044 |
| 2022-09-15 | 7.840 | 7.920 | 7.700 | 7.750 | 5.269 | 1,806,700 |
| 2022-09-14 | 8.170 | 8.200 | 7.880 | 7.920 | 5.384 | 2,143,190 |
| 2022-09-13 | 7.880 | 8.250 | 7.870 | 8.120 | 5.520 | 2,560,871 |
| 2022-09-12 | 7.920 | 7.920 | 7.635 | 7.690 | 5.228 | 1,303,298 |
| 2022-09-09 | 7.790 | 7.820 | 7.630 | 7.750 | 5.269 | 892,068 |
| 2022-09-08 | 7.640 | 7.750 | 7.490 | 7.630 | 5.187 | 842,057 |
| 2022-09-07 | 7.800 | 7.800 | 7.490 | 7.640 | 5.194 | 1,511,728 |
| 2022-09-06 | 8.220 | 8.250 | 7.850 | 8.020 | 5.452 | 791,586 |
| 2022-09-02 | 8.360 | 8.360 | 8.040 | 8.110 | 5.513 | 863,343 |
| 2022-09-01 | 8.200 | 8.300 | 8.010 | 8.040 | 5.466 | 1,217,769 |
| 2022-08-31 | 8.250 | 8.570 | 8.170 | 8.360 | 5.683 | 661,853 |
| 2022-08-30 | 8.640 | 8.640 | 8.280 | 8.440 | 5.738 | 769,307 |
| 2022-08-29 | 8.700 | 9.020 | 8.700 | 8.850 | 5.983 | 1,142,214 |
| 2022-08-26 | 8.790 | 8.900 | 8.640 | 8.740 | 5.908 | 824,267 |
| 2022-08-25 | 8.930 | 9.030 | 8.710 | 8.790 | 5.942 | 865,410 |
| 2022-08-24 | 8.680 | 8.890 | 8.680 | 8.850 | 5.983 | 1,161,834 |
| 2022-08-23 | 8.560 | 8.785 | 8.410 | 8.670 | 5.861 | 765,707 |
| 2022-08-22 | 8.200 | 8.365 | 8.070 | 8.360 | 5.651 | 554,959 |
| 2022-08-19 | 8.300 | 8.390 | 8.240 | 8.340 | 5.638 | 557,592 |
| 2022-08-18 | 8.160 | 8.470 | 8.160 | 8.380 | 5.665 | 1,169,377 |
| 2022-08-17 | 8.190 | 8.330 | 8.040 | 8.050 | 5.442 | 1,591,449 |
| 2022-08-16 | 8.440 | 8.510 | 8.140 | 8.230 | 5.563 | 1,242,096 |
| 2022-08-15 | 8.460 | 8.510 | 8.220 | 8.430 | 5.699 | 1,198,242 |
| 2022-08-12 | 8.610 | 8.870 | 8.460 | 8.800 | 5.949 | 1,562,578 |
| 2022-08-11 | 8.840 | 8.900 | 8.540 | 8.680 | 5.868 | 1,628,580 |
| 2022-08-10 | 8.670 | 8.770 | 8.570 | 8.700 | 5.881 | 857,101 |
| 2022-08-09 | 8.700 | 8.890 | 8.580 | 8.650 | 5.847 | 1,033,120 |
| 2022-08-08 | 8.510 | 8.600 | 8.270 | 8.560 | 5.786 | 764,924 |
| 2022-08-05 | 8.120 | 8.720 | 8.050 | 8.510 | 5.753 | 1,747,905 |
| 2022-08-04 | 8.800 | 8.800 | 8.270 | 8.300 | 5.611 | 1,646,411 |
| 2022-08-03 | 9.280 | 9.360 | 8.840 | 8.850 | 5.983 | 1,208,684 |
| 2022-08-02 | 8.990 | 9.220 | 8.920 | 9.210 | 6.226 | 1,328,696 |
| 2022-07-29 | 8.990 | 9.300 | 8.950 | 9.300 | 6.287 | 1,590,932 |
| 2022-07-28 | 8.720 | 8.850 | 8.550 | 8.760 | 5.922 | 1,185,699 |
| 2022-07-27 | 8.010 | 8.520 | 7.950 | 8.510 | 5.719 | 1,255,118 |
| 2022-07-26 | 8.070 | 8.210 | 7.850 | 7.900 | 5.309 | 1,436,664 |
| 2022-07-25 | 7.520 | 7.940 | 7.500 | 7.900 | 5.309 | 969,686 |
| 2022-07-22 | 7.710 | 7.750 | 7.430 | 7.450 | 5.007 | 832,856 |
| 2022-07-21 | 7.580 | 7.700 | 7.380 | 7.680 | 5.161 | 904,111 |
| 2022-07-20 | 7.790 | 7.920 | 7.640 | 7.880 | 5.296 | 921,450 |
| 2022-07-19 | 7.760 | 7.990 | 7.700 | 7.860 | 5.282 | 1,232,549 |
| 2022-07-18 | 7.500 | 7.850 | 7.500 | 7.790 | 5.235 | 1,081,596 |
| 2022-07-15 | 7.160 | 7.270 | 7.000 | 7.270 | 4.886 | 1,163,512 |
| 2022-07-14 | 6.850 | 6.940 | 6.490 | 6.900 | 4.637 | 2,384,076 |
| 2022-07-13 | 6.950 | 7.230 | 6.910 | 7.020 | 4.718 | 1,471,169 |
| 2022-07-12 | 6.930 | 7.110 | 6.810 | 6.980 | 4.691 | 1,537,017 |
| 2022-07-11 | 6.990 | 7.250 | 6.830 | 7.210 | 4.845 | 1,514,099 |
| 2022-07-08 | 7.300 | 7.330 | 7.050 | 7.140 | 4.798 | 1,098,562 |
| 2022-07-07 | 6.850 | 7.250 | 6.800 | 7.180 | 4.825 | 1,958,518 |
| 2022-07-06 | 7.020 | 7.120 | 6.260 | 6.570 | 4.415 | 2,858,912 |
| 2022-07-05 | 7.340 | 7.340 | 6.870 | 7.040 | 4.731 | 2,098,314 |
| 2022-07-04 | 7.400 | 7.740 | 7.320 | 7.680 | 5.161 | 1,141,284 |
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.