Cardinal Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.600 | 4.630 | 4.480 | 4.590 | 3.065 | 809,779 |
| 2022-01-07 | 4.620 | 4.720 | 4.600 | 4.620 | 3.085 | 647,566 |
| 2022-01-06 | 4.550 | 4.650 | 4.375 | 4.640 | 3.098 | 1,310,719 |
| 2022-01-05 | 4.470 | 4.660 | 4.380 | 4.420 | 2.951 | 1,810,120 |
| 2022-01-04 | 4.420 | 4.490 | 4.340 | 4.400 | 2.938 | 1,002,035 |
| 2021-12-31 | 4.290 | 4.360 | 4.230 | 4.270 | 2.851 | 617,896 |
| 2021-12-30 | 4.310 | 4.360 | 4.290 | 4.320 | 2.884 | 312,045 |
| 2021-12-29 | 4.190 | 4.365 | 4.180 | 4.310 | 2.878 | 668,000 |
| 2021-12-24 | 4.100 | 4.100 | 4.040 | 4.050 | 2.704 | 105,622 |
| 2021-12-23 | 4.060 | 4.160 | 4.050 | 4.090 | 2.731 | 571,153 |
| 2021-12-22 | 4.040 | 4.120 | 3.950 | 4.080 | 2.724 | 434,701 |
| 2021-12-21 | 3.940 | 4.060 | 3.910 | 4.060 | 2.711 | 560,298 |
| 2021-12-20 | 3.730 | 3.890 | 3.650 | 3.870 | 2.584 | 1,252,607 |
| 2021-12-17 | 4.000 | 4.030 | 3.900 | 3.980 | 2.657 | 570,018 |
| 2021-12-16 | 4.140 | 4.250 | 4.050 | 4.060 | 2.711 | 691,194 |
| 2021-12-15 | 4.060 | 4.110 | 3.890 | 4.110 | 2.744 | 824,961 |
| 2021-12-14 | 4.160 | 4.250 | 4.080 | 4.090 | 2.731 | 642,127 |
| 2021-12-13 | 4.380 | 4.420 | 4.280 | 4.280 | 2.858 | 420,157 |
| 2021-12-10 | 4.550 | 4.550 | 4.390 | 4.450 | 2.971 | 510,206 |
| 2021-12-09 | 4.510 | 4.550 | 4.440 | 4.510 | 3.011 | 633,327 |
| 2021-12-08 | 4.510 | 4.630 | 4.510 | 4.580 | 3.058 | 632,672 |
| 2021-12-07 | 4.590 | 4.610 | 4.370 | 4.520 | 3.018 | 989,511 |
| 2021-12-06 | 4.220 | 4.390 | 4.100 | 4.310 | 2.878 | 943,539 |
| 2021-12-03 | 4.160 | 4.250 | 4.050 | 4.120 | 2.751 | 1,616,761 |
| 2021-12-02 | 3.930 | 4.120 | 3.820 | 4.070 | 2.718 | 1,308,296 |
| 2021-12-01 | 4.170 | 4.200 | 3.970 | 3.980 | 2.657 | 775,255 |
| 2021-11-30 | 4.150 | 4.250 | 3.970 | 4.040 | 2.698 | 2,183,172 |
| 2021-11-29 | 4.600 | 4.600 | 4.250 | 4.270 | 2.851 | 1,536,071 |
| 2021-11-26 | 4.020 | 4.430 | 3.980 | 4.330 | 2.891 | 1,851,604 |
| 2021-11-25 | 4.690 | 4.720 | 4.610 | 4.630 | 3.091 | 598,977 |
| 2021-11-24 | 4.570 | 4.720 | 4.560 | 4.670 | 3.118 | 1,046,879 |
| 2021-11-23 | 4.600 | 4.710 | 4.590 | 4.610 | 3.078 | 767,153 |
| 2021-11-22 | 4.430 | 4.620 | 4.370 | 4.550 | 3.038 | 976,575 |
| 2021-11-19 | 4.570 | 4.580 | 4.410 | 4.510 | 3.011 | 1,560,666 |
| 2021-11-18 | 4.740 | 4.800 | 4.630 | 4.740 | 3.165 | 951,728 |
| 2021-11-17 | 4.870 | 4.960 | 4.730 | 4.730 | 3.158 | 905,854 |
| 2021-11-16 | 4.940 | 4.990 | 4.830 | 4.880 | 3.258 | 685,212 |
| 2021-11-15 | 5.090 | 5.110 | 4.870 | 4.920 | 3.285 | 1,501,122 |
| 2021-11-12 | 5.200 | 5.250 | 5.100 | 5.130 | 3.425 | 724,324 |
| 2021-11-11 | 5.220 | 5.330 | 5.170 | 5.220 | 3.485 | 621,928 |
| 2021-11-10 | 5.290 | 5.420 | 5.130 | 5.170 | 3.452 | 1,427,507 |
| 2021-11-09 | 5.440 | 5.440 | 5.240 | 5.280 | 3.525 | 1,169,480 |
| 2021-11-08 | 5.290 | 5.510 | 5.250 | 5.350 | 3.572 | 1,845,717 |
| 2021-11-05 | 4.990 | 5.250 | 4.630 | 5.200 | 3.472 | 3,566,704 |
| 2021-11-04 | 4.860 | 5.110 | 4.860 | 5.090 | 3.399 | 2,262,636 |
| 2021-11-03 | 4.750 | 4.840 | 4.650 | 4.780 | 3.192 | 968,034 |
| 2021-11-02 | 4.800 | 4.865 | 4.740 | 4.820 | 3.218 | 474,935 |
| 2021-11-01 | 4.740 | 4.840 | 4.690 | 4.790 | 3.198 | 489,213 |
| 2021-10-29 | 4.570 | 4.680 | 4.460 | 4.670 | 3.118 | 659,389 |
| 2021-10-28 | 4.500 | 4.610 | 4.420 | 4.580 | 3.058 | 554,743 |
| 2021-10-27 | 4.680 | 4.730 | 4.510 | 4.510 | 3.011 | 531,366 |
| 2021-10-26 | 4.760 | 4.810 | 4.690 | 4.720 | 3.152 | 522,922 |
| 2021-10-25 | 4.630 | 4.870 | 4.630 | 4.730 | 3.158 | 1,123,579 |
| 2021-10-22 | 4.370 | 4.550 | 4.350 | 4.530 | 3.025 | 1,218,566 |
| 2021-10-21 | 4.340 | 4.390 | 4.230 | 4.360 | 2.911 | 769,248 |
| 2021-10-20 | 4.250 | 4.390 | 4.240 | 4.350 | 2.904 | 699,874 |
| 2021-10-19 | 4.220 | 4.330 | 4.100 | 4.310 | 2.878 | 874,794 |
| 2021-10-18 | 4.360 | 4.370 | 4.180 | 4.200 | 2.804 | 782,896 |
| 2021-10-15 | 4.420 | 4.510 | 4.230 | 4.280 | 2.858 | 1,307,297 |
| 2021-10-14 | 4.310 | 4.440 | 4.250 | 4.420 | 2.951 | 1,037,757 |
← NewerPage 21 of 21 · 1,260 trading days
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.