Cardinal Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.990 | 8.060 | 7.930 | 8.040 | 7.554 | 769,233 |
| 2025-10-31 | 8.000 | 8.000 | 7.800 | 7.980 | 7.498 | 1,010,238 |
| 2025-10-30 | 8.020 | 8.080 | 7.930 | 7.940 | 7.404 | 794,015 |
| 2025-10-29 | 7.930 | 8.070 | 7.930 | 8.030 | 7.488 | 1,392,564 |
| 2025-10-28 | 8.000 | 8.000 | 7.850 | 7.930 | 7.395 | 1,373,738 |
| 2025-10-27 | 8.000 | 8.010 | 7.900 | 8.000 | 7.460 | 805,433 |
| 2025-10-24 | 7.910 | 7.985 | 7.880 | 7.910 | 7.376 | 491,258 |
| 2025-10-23 | 7.980 | 8.030 | 7.875 | 7.880 | 7.348 | 588,927 |
| 2025-10-22 | 7.650 | 7.825 | 7.650 | 7.800 | 7.273 | 581,201 |
| 2025-10-21 | 7.650 | 7.660 | 7.550 | 7.610 | 7.096 | 517,994 |
| 2025-10-20 | 7.550 | 7.710 | 7.550 | 7.590 | 7.078 | 579,821 |
| 2025-10-17 | 7.630 | 7.670 | 7.515 | 7.640 | 7.124 | 615,453 |
| 2025-10-16 | 7.830 | 7.850 | 7.620 | 7.660 | 7.143 | 954,668 |
| 2025-10-15 | 7.800 | 7.860 | 7.750 | 7.810 | 7.283 | 995,946 |
| 2025-10-14 | 7.830 | 7.830 | 7.635 | 7.730 | 7.208 | 1,208,145 |
| 2025-10-10 | 8.080 | 8.100 | 7.800 | 7.850 | 7.320 | 1,594,192 |
| 2025-10-09 | 8.450 | 8.500 | 8.140 | 8.190 | 7.637 | 998,263 |
| 2025-10-08 | 8.240 | 8.650 | 8.180 | 8.470 | 7.898 | 1,666,771 |
| 2025-10-07 | 8.090 | 8.200 | 7.980 | 8.180 | 7.628 | 851,777 |
| 2025-10-06 | 7.930 | 8.120 | 7.930 | 8.080 | 7.534 | 1,090,202 |
| 2025-10-03 | 7.740 | 7.870 | 7.740 | 7.870 | 7.339 | 556,158 |
| 2025-10-02 | 7.850 | 7.875 | 7.700 | 7.730 | 7.208 | 584,433 |
| 2025-10-01 | 7.700 | 7.850 | 7.680 | 7.840 | 7.311 | 536,997 |
| 2025-09-30 | 7.870 | 7.870 | 7.715 | 7.750 | 7.227 | 919,968 |
| 2025-09-29 | 7.970 | 8.000 | 7.800 | 7.900 | 7.367 | 1,062,012 |
| 2025-09-26 | 8.000 | 8.070 | 7.960 | 8.020 | 7.423 | 719,821 |
| 2025-09-25 | 7.950 | 8.010 | 7.865 | 7.970 | 7.376 | 549,276 |
| 2025-09-24 | 8.010 | 8.090 | 7.945 | 7.960 | 7.367 | 1,091,725 |
| 2025-09-23 | 7.850 | 8.090 | 7.850 | 7.900 | 7.311 | 1,299,420 |
| 2025-09-22 | 7.680 | 7.860 | 7.620 | 7.820 | 7.237 | 1,028,967 |
| 2025-09-19 | 7.740 | 7.750 | 7.650 | 7.680 | 7.108 | 785,133 |
| 2025-09-18 | 7.760 | 7.790 | 7.705 | 7.750 | 7.173 | 361,684 |
| 2025-09-17 | 7.720 | 7.840 | 7.680 | 7.740 | 7.163 | 891,500 |
| 2025-09-16 | 7.580 | 7.740 | 7.540 | 7.700 | 7.126 | 914,502 |
| 2025-09-15 | 7.540 | 7.570 | 7.460 | 7.500 | 6.941 | 696,558 |
| 2025-09-12 | 7.490 | 7.530 | 7.460 | 7.500 | 6.941 | 854,134 |
| 2025-09-11 | 7.430 | 7.480 | 7.385 | 7.440 | 6.886 | 633,829 |
| 2025-09-10 | 7.400 | 7.480 | 7.380 | 7.480 | 6.923 | 965,371 |
| 2025-09-09 | 7.290 | 7.400 | 7.250 | 7.370 | 6.821 | 841,952 |
| 2025-09-08 | 7.320 | 7.330 | 7.180 | 7.240 | 6.701 | 847,950 |
| 2025-09-05 | 7.330 | 7.370 | 7.240 | 7.270 | 6.728 | 809,583 |
| 2025-09-04 | 7.280 | 7.410 | 7.180 | 7.410 | 6.858 | 782,643 |
| 2025-09-03 | 7.280 | 7.330 | 7.210 | 7.260 | 6.719 | 984,625 |
| 2025-09-02 | 7.300 | 7.360 | 7.225 | 7.330 | 6.784 | 636,214 |
| 2025-08-29 | 7.390 | 7.410 | 7.260 | 7.290 | 6.747 | 780,779 |
| 2025-08-28 | 7.450 | 7.470 | 7.360 | 7.430 | 6.821 | 1,034,101 |
| 2025-08-27 | 7.450 | 7.460 | 7.385 | 7.440 | 6.830 | 736,997 |
| 2025-08-26 | 7.420 | 7.440 | 7.380 | 7.440 | 6.830 | 752,387 |
| 2025-08-25 | 7.420 | 7.445 | 7.350 | 7.430 | 6.821 | 293,934 |
| 2025-08-22 | 7.240 | 7.420 | 7.230 | 7.410 | 6.803 | 807,563 |
| 2025-08-21 | 7.130 | 7.230 | 7.120 | 7.230 | 6.637 | 979,302 |
| 2025-08-20 | 7.070 | 7.130 | 7.040 | 7.100 | 6.518 | 344,813 |
| 2025-08-19 | 7.090 | 7.150 | 7.060 | 7.070 | 6.490 | 795,733 |
| 2025-08-18 | 7.080 | 7.110 | 7.015 | 7.100 | 6.518 | 519,615 |
| 2025-08-15 | 7.140 | 7.150 | 7.050 | 7.060 | 6.481 | 734,257 |
| 2025-08-14 | 7.120 | 7.135 | 7.070 | 7.130 | 6.546 | 543,710 |
| 2025-08-13 | 7.170 | 7.170 | 7.060 | 7.110 | 6.527 | 799,072 |
| 2025-08-12 | 7.160 | 7.240 | 7.135 | 7.170 | 6.582 | 742,907 |
| 2025-08-11 | 7.090 | 7.140 | 7.050 | 7.130 | 6.546 | 718,584 |
| 2025-08-08 | 7.100 | 7.110 | 7.020 | 7.080 | 6.500 | 453,570 |
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.