Cardinal Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.920	11.920	11.720	11.740	11.385	1,408,769
2026-04-23	11.890	12.020	11.770	11.970	11.608	1,330,399
2026-04-22	11.510	11.860	11.510	11.800	11.443	1,530,669
2026-04-21	11.250	11.400	11.160	11.380	11.036	1,177,167
2026-04-20	11.010	11.220	10.900	11.150	10.813	1,516,756
2026-04-17	10.800	10.890	10.510	10.840	10.512	2,709,628
2026-04-16	11.020	11.405	11.010	11.250	10.910	1,528,093
2026-04-15	11.010	11.160	10.960	11.070	10.735	1,186,496
2026-04-14	11.350	11.410	11.090	11.110	10.774	1,285,221
2026-04-13	11.510	11.670	11.360	11.440	11.094	993,152
2026-04-10	10.990	11.390	10.970	11.310	10.968	1,742,032
2026-04-09	11.160	11.240	10.740	10.910	10.580	2,263,777
2026-04-08	10.530	11.200	10.530	11.020	10.687	2,766,083
2026-04-07	11.350	12.030	11.350	11.920	11.559	3,586,238
2026-04-06	10.940	11.180	10.900	11.160	10.822	1,338,159
2026-04-02	11.120	11.120	10.800	10.950	10.619	1,809,611
2026-04-01	11.130	11.330	10.550	10.610	10.289	2,150,866
2026-03-31	11.400	11.720	11.100	11.370	11.026	1,909,371
2026-03-30	11.500	11.770	11.415	11.520	11.113	1,900,983
2026-03-27	10.960	11.300	10.950	11.300	10.901	1,421,471
2026-03-26	11.100	11.200	10.920	10.950	10.563	1,607,237
2026-03-25	11.050	11.120	10.955	10.990	10.602	1,274,138
2026-03-24	10.970	11.340	10.930	11.110	10.718	1,396,146
2026-03-23	10.690	10.955	10.560	10.900	10.515	1,467,876
2026-03-20	10.940	11.160	10.870	10.980	10.592	1,512,731
2026-03-19	10.850	11.030	10.710	10.930	10.544	2,008,887
2026-03-18	10.710	10.860	10.680	10.840	10.457	914,008
2026-03-17	10.670	10.750	10.580	10.660	10.284	927,300
2026-03-16	10.150	10.650	10.060	10.550	10.177	1,720,219
2026-03-13	10.300	10.360	10.030	10.300	9.936	2,414,421
2026-03-12	10.500	10.660	10.370	10.440	10.071	1,364,146
2026-03-11	10.160	10.420	10.160	10.400	10.033	1,575,569
2026-03-10	10.060	10.260	9.990	10.160	9.801	2,307,132
2026-03-09	10.220	10.305	10.020	10.090	9.734	2,493,855
2026-03-06	10.200	10.320	10.055	10.130	9.772	2,404,243
2026-03-05	10.090	10.210	10.010	10.170	9.811	2,105,315
2026-03-04	9.820	10.070	9.810	10.030	9.676	1,903,071
2026-03-03	10.040	10.150	9.760	9.960	9.608	2,478,505
2026-03-02	10.250	10.310	9.780	9.900	9.550	2,493,562
2026-02-27	9.800	9.900	9.710	9.870	9.522	1,615,325
2026-02-26	9.540	9.760	9.390	9.750	9.348	1,348,786
2026-02-25	9.910	9.910	9.610	9.690	9.290	1,013,186
2026-02-24	10.000	10.060	9.810	9.890	9.482	776,764
2026-02-23	9.960	10.105	9.930	9.940	9.530	802,279
2026-02-20	9.930	9.990	9.805	9.920	9.511	892,704
2026-02-19	9.900	10.050	9.850	9.930	9.520	1,215,169
2026-02-18	9.520	9.850	9.520	9.810	9.405	1,254,879
2026-02-17	9.490	9.610	9.300	9.470	9.079	998,090
2026-02-13	9.290	9.490	9.195	9.400	9.012	900,940
2026-02-12	9.650	9.660	9.090	9.280	8.897	1,440,807
2026-02-11	9.600	9.710	9.570	9.670	9.271	696,754
2026-02-10	9.550	9.580	9.430	9.470	9.079	605,642
2026-02-09	9.380	9.580	9.380	9.520	9.127	1,037,336
2026-02-06	9.170	9.400	9.110	9.370	8.984	816,655
2026-02-05	9.380	9.560	9.030	9.110	8.734	1,686,673
2026-02-04	9.130	9.470	9.040	9.420	9.031	1,506,797
2026-02-03	8.800	9.140	8.800	9.110	8.734	1,567,608
2026-02-02	8.540	8.780	8.510	8.750	8.389	1,642,691
2026-01-30	9.000	9.040	8.780	8.870	8.504	1,997,348
2026-01-29	9.200	9.200	8.950	9.050	8.619	4,306,568

← NewerPage 3 of 21 · 1,255 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.