Cardinal Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.910	11.120	10.850	11.050	10.883	1,086,493
2026-07-20	10.790	10.840	10.650	10.750	10.588	661,265
2026-07-17	10.880	10.950	10.595	10.770	10.607	1,085,018
2026-07-16	10.830	10.830	10.670	10.740	10.578	993,619
2026-07-15	10.940	10.940	10.670	10.790	10.627	853,643
2026-07-14	11.000	11.130	10.740	10.870	10.706	804,297
2026-07-13	10.730	10.920	10.640	10.890	10.726	1,223,569
2026-07-10	10.580	10.580	10.400	10.540	10.381	505,318
2026-07-09	10.830	10.860	10.535	10.590	10.430	587,308
2026-07-08	10.850	11.000	10.720	10.900	10.735	1,515,379
2026-07-07	10.330	10.680	10.330	10.610	10.450	678,400
2026-07-06	10.850	10.850	10.320	10.340	10.184	1,716,487
2026-07-03	10.770	10.930	10.680	10.900	10.735	376,366
2026-07-02	10.800	10.920	10.600	10.740	10.578	948,626
2026-06-30	10.870	10.990	10.840	10.890	10.726	1,567,002
2026-06-29	10.960	11.140	10.790	10.880	10.657	1,070,775
2026-06-26	10.700	10.980	10.640	10.920	10.696	1,072,926
2026-06-25	10.510	10.840	10.510	10.800	10.578	817,956
2026-06-24	10.650	10.740	10.500	10.590	10.373	1,318,573
2026-06-23	10.720	10.880	10.660	10.850	10.627	1,081,994
2026-06-22	10.770	10.850	10.640	10.780	10.559	736,340
2026-06-19	10.620	10.850	10.600	10.840	10.617	526,471
2026-06-18	10.700	10.720	10.380	10.630	10.412	896,921
2026-06-17	10.990	11.100	10.800	10.820	10.598	607,709
2026-06-16	10.880	11.030	10.800	10.950	10.725	1,387,616
2026-06-15	11.080	11.160	10.790	11.150	10.921	1,331,139
2026-06-12	11.820	11.920	11.570	11.600	11.362	1,466,791
2026-06-11	12.060	12.225	11.750	11.940	11.695	1,076,663
2026-06-10	11.740	12.060	11.710	11.940	11.695	1,347,483
2026-06-09	12.000	12.000	11.430	11.620	11.381	849,950
2026-06-08	11.800	12.120	11.800	12.070	11.822	585,180
2026-06-05	12.170	12.200	11.690	11.790	11.548	962,515
2026-06-04	11.950	12.350	11.800	12.240	11.989	1,455,299
2026-06-03	12.000	12.220	11.900	12.110	11.861	563,388
2026-06-02	11.700	11.960	11.675	11.910	11.665	568,058
2026-06-01	11.600	11.890	11.570	11.690	11.450	1,823,295
2026-05-29	11.620	11.680	11.380	11.480	11.244	1,484,707
2026-05-28	11.870	12.000	11.750	11.750	11.450	693,563
2026-05-27	11.830	11.960	11.700	11.750	11.450	993,662
2026-05-26	12.210	12.320	12.050	12.080	11.772	813,198
2026-05-25	12.250	12.390	11.970	12.070	11.762	988,181
2026-05-22	12.580	12.710	12.420	12.580	12.259	807,113
2026-05-21	13.000	13.160	12.490	12.630	12.307	1,563,133
2026-05-20	13.160	13.250	12.770	12.800	12.473	1,302,738
2026-05-19	12.990	13.380	12.940	13.130	12.795	1,211,214
2026-05-15	12.610	12.925	12.510	12.880	12.551	1,165,918
2026-05-14	12.370	12.570	12.320	12.440	12.122	878,622
2026-05-13	12.590	12.690	12.315	12.390	12.074	1,173,393
2026-05-12	12.450	12.530	12.325	12.510	12.191	1,226,703
2026-05-11	12.480	12.570	12.250	12.300	11.986	882,239
2026-05-08	12.160	12.420	12.000	12.290	11.976	1,230,713
2026-05-07	11.940	12.150	11.680	12.120	11.811	1,315,692
2026-05-06	12.300	12.330	11.990	12.180	11.869	1,412,995
2026-05-05	12.460	12.660	12.290	12.620	12.298	975,087
2026-05-04	12.380	12.550	12.270	12.490	12.171	1,249,776
2026-05-01	12.300	12.420	12.070	12.370	12.054	1,187,534
2026-04-30	12.250	12.420	12.140	12.410	12.093	1,106,099
2026-04-29	12.280	12.400	12.220	12.380	12.005	1,406,602
2026-04-28	12.050	12.200	12.040	12.100	11.734	1,059,445
2026-04-27	11.840	11.980	11.815	11.930	11.569	837,700

← NewerPage 2 of 5 · 250 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.