Cardinal Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	6.110	6.190	5.990	6.020	5.382	1,113,627
2025-05-09	6.000	6.040	5.810	5.920	5.293	857,224
2025-05-08	5.630	5.800	5.630	5.770	5.159	570,124
2025-05-07	5.530	5.580	5.510	5.560	4.971	661,608
2025-05-06	5.560	5.600	5.490	5.560	4.971	393,720
2025-05-05	5.640	5.660	5.480	5.490	4.908	696,463
2025-05-02	5.790	5.810	5.660	5.710	5.105	709,835
2025-05-01	5.700	5.900	5.680	5.730	5.123	795,822
2025-04-30	6.000	6.000	5.710	5.740	5.132	1,499,154
2025-04-29	6.140	6.180	6.080	6.090	5.391	507,296
2025-04-28	6.150	6.180	6.090	6.170	5.462	556,947
2025-04-25	6.100	6.160	6.050	6.140	5.435	694,681
2025-04-24	6.170	6.210	6.070	6.120	5.418	636,378
2025-04-23	6.160	6.180	6.005	6.090	5.391	493,573
2025-04-22	6.100	6.170	6.090	6.100	5.400	436,197
2025-04-21	6.000	6.050	5.930	6.040	5.347	691,187
2025-04-17	5.710	6.230	5.710	6.110	5.409	2,253,009
2025-04-16	5.400	5.600	5.400	5.560	4.922	640,803
2025-04-15	5.350	5.450	5.350	5.380	4.763	493,081
2025-04-14	5.370	5.430	5.255	5.330	4.718	665,950
2025-04-11	5.050	5.280	4.990	5.230	4.630	799,307
2025-04-10	5.300	5.320	4.945	5.010	4.435	1,752,107
2025-04-09	4.650	5.495	4.640	5.460	4.833	2,274,412
2025-04-08	5.430	5.430	4.910	4.990	4.417	2,012,949
2025-04-07	5.420	5.580	5.190	5.290	4.683	3,100,018
2025-04-04	6.080	6.150	5.650	5.720	5.064	2,137,108
2025-04-03	6.300	6.430	6.200	6.260	5.542	1,105,764
2025-04-02	6.480	6.530	6.470	6.520	5.772	217,493
2025-04-01	6.450	6.510	6.450	6.500	5.754	263,309
2025-03-31	6.410	6.505	6.370	6.470	5.727	350,278
2025-03-28	6.560	6.560	6.400	6.490	5.692	685,602
2025-03-27	6.600	6.600	6.510	6.550	5.745	312,379
2025-03-26	6.600	6.640	6.565	6.600	5.789	351,973
2025-03-25	6.620	6.650	6.560	6.580	5.771	322,690
2025-03-24	6.600	6.690	6.580	6.590	5.780	658,295
2025-03-21	6.560	6.605	6.500	6.600	5.789	521,857
2025-03-20	6.540	6.600	6.540	6.580	5.771	541,103
2025-03-19	6.470	6.570	6.470	6.540	5.736	843,159
2025-03-18	6.420	6.470	6.380	6.460	5.666	548,729
2025-03-17	6.300	6.440	6.295	6.380	5.596	588,496
2025-03-14	6.160	6.270	6.050	6.260	5.490	638,339
2025-03-13	6.200	6.200	6.070	6.140	5.385	1,005,158
2025-03-12	6.120	6.195	6.080	6.190	5.429	483,135
2025-03-11	6.100	6.130	6.010	6.090	5.341	655,744
2025-03-10	6.120	6.120	6.000	6.050	5.306	540,812
2025-03-07	6.070	6.170	6.070	6.110	5.359	641,457
2025-03-06	5.990	6.030	5.905	6.000	5.262	632,079
2025-03-05	6.060	6.100	5.950	5.980	5.245	922,809
2025-03-04	5.980	6.170	5.940	6.100	5.350	888,047
2025-03-03	6.460	6.470	6.070	6.120	5.368	1,063,884
2025-02-28	6.470	6.470	6.330	6.420	5.631	1,360,838
2025-02-27	6.580	6.610	6.520	6.540	5.683	1,040,587
2025-02-26	6.480	6.550	6.440	6.510	5.657	580,065
2025-02-25	6.600	6.600	6.460	6.480	5.631	590,494
2025-02-24	6.500	6.640	6.480	6.580	5.718	779,976
2025-02-21	6.540	6.540	6.460	6.490	5.640	572,634
2025-02-20	6.530	6.555	6.490	6.540	5.683	322,451
2025-02-19	6.500	6.570	6.440	6.540	5.683	381,795
2025-02-18	6.420	6.500	6.380	6.460	5.614	396,268
2025-02-14	6.450	6.460	6.350	6.400	5.562	444,336

← NewerPage 7 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.