Cardinal Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	7.130	7.420	7.030	7.230	4.859	1,686,057
2022-06-29	7.860	7.860	7.240	7.280	4.892	1,752,829
2022-06-28	7.730	7.950	7.570	7.770	5.188	2,349,498
2022-06-27	7.250	7.440	7.010	7.430	4.961	1,956,900
2022-06-24	7.110	7.350	6.950	7.080	4.727	1,501,029
2022-06-23	7.680	7.790	6.800	6.910	4.614	3,447,660
2022-06-22	7.750	7.850	7.510	7.680	5.128	2,113,865
2022-06-21	8.110	8.390	8.050	8.210	5.482	1,587,930
2022-06-20	7.600	7.960	7.550	7.950	5.308	1,032,973
2022-06-17	8.200	8.260	7.580	7.750	5.175	2,393,254
2022-06-16	8.230	8.420	8.110	8.240	5.502	1,728,979
2022-06-15	8.740	8.830	8.380	8.560	5.715	1,562,590
2022-06-14	8.790	9.140	8.560	8.700	5.809	1,745,265
2022-06-13	8.560	8.700	8.170	8.610	5.749	1,678,601
2022-06-10	8.800	8.980	8.640	8.890	5.936	1,695,384
2022-06-09	9.020	9.035	8.810	8.900	5.942	1,246,440
2022-06-08	9.000	9.370	8.960	9.090	6.069	2,288,022
2022-06-07	8.730	9.100	8.660	8.990	6.003	2,403,313
2022-06-06	8.600	8.990	8.600	8.770	5.856	2,725,600
2022-06-03	9.200	9.410	8.900	8.980	5.996	2,926,834
2022-06-02	9.190	9.420	9.150	9.230	6.163	1,334,427
2022-06-01	9.340	9.530	9.040	9.280	6.196	1,528,383
2022-05-31	9.700	9.730	9.060	9.250	6.176	4,972,723
2022-05-30	9.210	9.490	9.210	9.460	6.316	840,783
2022-05-27	9.220	9.360	9.110	9.200	6.143	1,077,816
2022-05-26	9.250	9.490	9.210	9.310	6.216	1,166,078
2022-05-25	9.290	9.450	9.140	9.210	6.149	1,747,223
2022-05-24	9.440	9.510	9.120	9.260	6.183	1,138,435
2022-05-20	9.300	9.730	9.080	9.370	6.256	2,030,860
2022-05-19	8.600	9.410	8.580	9.240	6.169	1,898,983
2022-05-18	8.930	9.130	8.490	8.870	5.922	1,610,842
2022-05-17	8.710	8.940	8.670	8.800	5.876	1,677,487
2022-05-16	8.020	8.750	8.000	8.610	5.749	2,628,943
2022-05-13	7.650	8.070	7.600	8.020	5.355	3,400,635
2022-05-12	6.840	6.960	6.650	6.850	4.574	955,400
2022-05-11	6.780	7.290	6.750	6.980	4.661	1,275,079
2022-05-10	6.840	7.100	6.430	6.680	4.460	1,264,150
2022-05-09	7.350	7.380	6.640	6.700	4.474	1,766,507
2022-05-06	7.340	7.620	7.220	7.600	5.074	1,473,203
2022-05-05	7.650	7.700	7.190	7.350	4.908	1,169,754
2022-05-04	7.400	7.670	7.210	7.560	5.048	1,579,061
2022-05-03	6.730	7.290	6.730	7.230	4.827	2,118,052
2022-05-02	6.680	6.820	6.550	6.710	4.480	858,588
2022-04-29	7.090	7.140	6.760	6.850	4.574	1,041,635
2022-04-28	6.780	7.050	6.550	6.990	4.667	1,309,827
2022-04-27	6.760	6.760	6.510	6.700	4.474	759,258
2022-04-26	6.810	6.920	6.585	6.670	4.454	985,231
2022-04-25	6.530	6.770	6.370	6.670	4.454	2,188,379
2022-04-22	7.120	7.270	6.830	6.930	4.627	944,162
2022-04-21	7.480	7.650	7.115	7.170	4.787	1,007,325
2022-04-20	7.530	7.540	7.230	7.440	4.968	1,180,061
2022-04-19	7.600	7.680	7.430	7.430	4.961	887,192
2022-04-18	7.350	7.860	7.340	7.750	5.175	1,249,698
2022-04-14	7.100	7.340	7.100	7.230	4.827	1,031,465
2022-04-13	7.240	7.330	7.050	7.180	4.794	700,901
2022-04-12	7.130	7.260	7.080	7.140	4.767	725,315
2022-04-11	7.110	7.130	6.880	6.970	4.654	678,423
2022-04-08	7.230	7.310	7.090	7.250	4.841	1,093,385
2022-04-07	7.140	7.350	7.000	7.210	4.814	1,095,974
2022-04-06	7.290	7.340	7.060	7.140	4.767	866,373

← NewerPage 19 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.