Cardinal Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 7.580 | 7.790 | 7.250 | 7.310 | 4.881 | 948,946 |
| 2022-04-04 | 7.500 | 7.700 | 7.450 | 7.560 | 5.048 | 897,259 |
| 2022-04-01 | 7.510 | 7.710 | 7.400 | 7.580 | 5.061 | 1,019,241 |
| 2022-03-31 | 7.490 | 7.820 | 7.460 | 7.640 | 5.101 | 947,273 |
| 2022-03-30 | 8.000 | 8.070 | 7.535 | 7.670 | 5.121 | 1,160,107 |
| 2022-03-29 | 7.520 | 7.880 | 7.400 | 7.870 | 5.255 | 1,250,834 |
| 2022-03-28 | 7.760 | 7.905 | 7.570 | 7.770 | 5.188 | 508,449 |
| 2022-03-25 | 7.600 | 8.030 | 7.580 | 7.990 | 5.335 | 929,029 |
| 2022-03-24 | 7.840 | 7.850 | 7.620 | 7.720 | 5.155 | 582,174 |
| 2022-03-23 | 7.980 | 7.980 | 7.715 | 7.810 | 5.215 | 1,200,782 |
| 2022-03-22 | 7.920 | 7.940 | 7.660 | 7.740 | 5.168 | 720,981 |
| 2022-03-21 | 7.740 | 7.930 | 7.610 | 7.920 | 5.288 | 981,569 |
| 2022-03-18 | 7.740 | 7.780 | 7.460 | 7.520 | 5.021 | 699,107 |
| 2022-03-17 | 7.270 | 7.790 | 7.270 | 7.670 | 5.121 | 1,331,961 |
| 2022-03-16 | 7.250 | 7.360 | 6.940 | 7.030 | 4.694 | 1,574,513 |
| 2022-03-15 | 6.680 | 7.280 | 6.390 | 7.040 | 4.701 | 4,306,659 |
| 2022-03-14 | 7.740 | 7.880 | 7.480 | 7.680 | 5.128 | 1,407,853 |
| 2022-03-11 | 8.000 | 8.190 | 7.920 | 8.060 | 5.382 | 942,391 |
| 2022-03-10 | 7.950 | 8.165 | 7.730 | 8.140 | 5.435 | 1,433,797 |
| 2022-03-09 | 7.640 | 7.920 | 7.400 | 7.710 | 5.148 | 1,949,615 |
| 2022-03-08 | 8.150 | 8.700 | 7.990 | 8.120 | 5.422 | 2,885,543 |
| 2022-03-07 | 8.220 | 8.350 | 7.760 | 7.930 | 5.295 | 2,951,841 |
| 2022-03-04 | 7.030 | 7.800 | 6.940 | 7.610 | 5.081 | 2,324,927 |
| 2022-03-03 | 6.860 | 7.090 | 6.680 | 6.910 | 4.614 | 1,508,501 |
| 2022-03-02 | 7.060 | 7.090 | 6.750 | 6.850 | 4.574 | 1,810,099 |
| 2022-03-01 | 6.800 | 7.040 | 6.710 | 6.910 | 4.614 | 1,987,244 |
| 2022-02-28 | 5.910 | 6.530 | 5.910 | 6.480 | 4.327 | 1,861,282 |
| 2022-02-25 | 5.350 | 5.960 | 5.330 | 5.930 | 3.959 | 2,748,482 |
| 2022-02-24 | 5.420 | 5.460 | 5.180 | 5.340 | 3.566 | 1,080,566 |
| 2022-02-23 | 5.230 | 5.375 | 5.170 | 5.230 | 3.492 | 652,333 |
| 2022-02-22 | 5.450 | 5.460 | 5.080 | 5.160 | 3.445 | 972,598 |
| 2022-02-18 | 5.330 | 5.330 | 5.195 | 5.240 | 3.499 | 685,897 |
| 2022-02-17 | 5.540 | 5.550 | 5.350 | 5.380 | 3.592 | 931,495 |
| 2022-02-16 | 5.500 | 5.610 | 5.450 | 5.520 | 3.686 | 1,293,956 |
| 2022-02-15 | 5.150 | 5.450 | 5.090 | 5.440 | 3.632 | 1,386,610 |
| 2022-02-14 | 5.420 | 5.420 | 5.250 | 5.280 | 3.525 | 870,986 |
| 2022-02-11 | 5.240 | 5.410 | 5.220 | 5.370 | 3.586 | 1,490,980 |
| 2022-02-10 | 5.110 | 5.360 | 5.110 | 5.210 | 3.479 | 760,952 |
| 2022-02-09 | 5.090 | 5.210 | 5.060 | 5.190 | 3.465 | 890,788 |
| 2022-02-08 | 5.300 | 5.300 | 5.020 | 5.050 | 3.372 | 1,586,283 |
| 2022-02-07 | 5.460 | 5.480 | 5.340 | 5.370 | 3.586 | 1,100,169 |
| 2022-02-04 | 5.550 | 5.590 | 5.440 | 5.520 | 3.686 | 1,741,831 |
| 2022-02-03 | 5.490 | 5.500 | 5.390 | 5.440 | 3.632 | 1,038,708 |
| 2022-02-02 | 5.350 | 5.600 | 5.240 | 5.520 | 3.686 | 1,900,161 |
| 2022-02-01 | 5.260 | 5.380 | 5.200 | 5.290 | 3.532 | 1,093,394 |
| 2022-01-31 | 5.270 | 5.340 | 5.220 | 5.270 | 3.519 | 989,491 |
| 2022-01-28 | 5.210 | 5.300 | 5.130 | 5.240 | 3.499 | 1,043,245 |
| 2022-01-27 | 5.250 | 5.350 | 5.030 | 5.190 | 3.465 | 966,114 |
| 2022-01-26 | 5.300 | 5.370 | 5.090 | 5.140 | 3.432 | 977,409 |
| 2022-01-25 | 4.920 | 5.200 | 4.780 | 5.150 | 3.439 | 908,690 |
| 2022-01-24 | 4.570 | 4.990 | 4.510 | 4.960 | 3.312 | 1,436,621 |
| 2022-01-21 | 4.980 | 5.040 | 4.820 | 4.860 | 3.245 | 1,122,662 |
| 2022-01-20 | 5.100 | 5.280 | 5.070 | 5.070 | 3.385 | 727,847 |
| 2022-01-19 | 5.310 | 5.310 | 5.090 | 5.130 | 3.425 | 722,257 |
| 2022-01-18 | 5.430 | 5.470 | 5.150 | 5.220 | 3.485 | 982,996 |
| 2022-01-17 | 5.030 | 5.390 | 5.030 | 5.350 | 3.572 | 873,426 |
| 2022-01-14 | 4.890 | 5.060 | 4.820 | 5.050 | 3.372 | 925,565 |
| 2022-01-13 | 5.000 | 5.000 | 4.810 | 4.840 | 3.232 | 1,341,817 |
| 2022-01-12 | 4.920 | 5.150 | 4.920 | 4.980 | 3.325 | 1,056,020 |
| 2022-01-11 | 4.650 | 4.980 | 4.650 | 4.860 | 3.245 | 1,090,925 |
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.