Cardinal Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	7.060	7.110	7.030	7.050	6.472	505,659
2025-08-06	7.080	7.130	6.980	7.020	6.445	547,231
2025-08-05	7.020	7.045	6.950	7.030	6.454	675,946
2025-08-01	7.190	7.190	7.020	7.040	6.463	692,432
2025-07-31	7.360	7.390	7.140	7.190	6.601	762,286
2025-07-30	7.430	7.460	7.345	7.460	6.793	1,089,874
2025-07-29	7.380	7.460	7.380	7.450	6.784	616,044
2025-07-28	7.320	7.380	7.280	7.360	6.702	785,657
2025-07-25	7.290	7.350	7.220	7.250	6.602	594,159
2025-07-24	7.190	7.280	7.180	7.270	6.620	681,434
2025-07-23	7.130	7.190	7.110	7.180	6.538	422,817
2025-07-22	7.040	7.115	7.030	7.100	6.466	413,158
2025-07-21	7.070	7.095	6.990	7.060	6.429	660,253
2025-07-18	7.090	7.145	7.000	7.060	6.429	662,432
2025-07-17	7.010	7.230	6.990	7.040	6.411	930,375
2025-07-16	7.020	7.030	6.900	6.940	6.320	375,076
2025-07-15	7.030	7.050	6.975	6.990	6.365	561,742
2025-07-14	7.050	7.190	6.970	6.980	6.356	929,275
2025-07-11	6.870	6.940	6.865	6.930	6.311	357,942
2025-07-10	6.890	6.930	6.830	6.860	6.247	375,723
2025-07-09	6.880	6.930	6.830	6.910	6.293	280,941
2025-07-08	6.790	6.935	6.790	6.870	6.256	657,116
2025-07-07	6.750	6.780	6.690	6.740	6.138	665,265
2025-07-04	6.720	6.790	6.660	6.770	6.165	373,108
2025-07-03	6.720	6.730	6.655	6.680	6.083	356,100
2025-07-02	6.780	6.815	6.675	6.730	6.129	614,419
2025-06-30	6.770	6.770	6.675	6.740	6.138	338,951
2025-06-27	6.800	6.840	6.750	6.810	6.147	410,272
2025-06-26	6.740	6.775	6.675	6.760	6.102	449,654
2025-06-25	6.810	6.820	6.700	6.710	6.057	628,255
2025-06-24	6.790	6.960	6.760	6.770	6.111	853,814
2025-06-23	7.250	7.260	6.940	6.950	6.273	1,236,755
2025-06-20	7.200	7.215	7.160	7.190	6.490	453,446
2025-06-19	7.230	7.270	7.190	7.200	6.499	611,581
2025-06-18	7.100	7.250	7.090	7.150	6.454	1,167,268
2025-06-17	6.960	7.090	6.940	7.060	6.373	1,060,114
2025-06-16	6.930	6.950	6.810	6.910	6.237	791,397
2025-06-13	6.920	6.970	6.790	6.940	6.264	1,954,683
2025-06-12	6.640	6.740	6.570	6.720	6.066	640,698
2025-06-11	6.540	6.690	6.490	6.680	6.030	1,164,922
2025-06-10	6.530	6.550	6.475	6.490	5.858	591,556
2025-06-09	6.450	6.530	6.420	6.490	5.858	613,867
2025-06-06	6.360	6.460	6.360	6.400	5.777	500,396
2025-06-05	6.380	6.390	6.310	6.310	5.696	309,388
2025-06-04	6.360	6.380	6.290	6.350	5.732	342,657
2025-06-03	6.220	6.370	6.190	6.340	5.723	488,423
2025-06-02	6.250	6.285	6.195	6.210	5.605	814,234
2025-05-30	6.240	6.240	6.120	6.150	5.551	384,560
2025-05-29	6.300	6.340	6.275	6.310	5.641	334,560
2025-05-28	6.320	6.370	6.260	6.300	5.632	431,550
2025-05-27	6.300	6.330	6.225	6.310	5.641	457,516
2025-05-26	6.220	6.340	6.220	6.310	5.641	435,034
2025-05-23	6.090	6.210	6.070	6.200	5.543	435,742
2025-05-22	6.150	6.150	6.070	6.110	5.463	627,532
2025-05-21	6.160	6.240	6.160	6.170	5.516	526,766
2025-05-20	6.200	6.210	6.120	6.190	5.534	508,213
2025-05-16	6.130	6.200	6.110	6.160	5.507	437,145
2025-05-15	6.130	6.160	6.070	6.100	5.454	505,338
2025-05-14	6.120	6.260	6.100	6.230	5.570	802,735
2025-05-13	6.070	6.230	5.990	6.180	5.525	823,697

← NewerPage 6 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.