Cardinal Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	6.410	6.460	6.380	6.420	5.579	401,077
2025-02-12	6.450	6.485	6.380	6.410	5.570	674,027
2025-02-11	6.470	6.490	6.430	6.480	5.631	339,589
2025-02-10	6.350	6.470	6.350	6.450	5.605	497,529
2025-02-07	6.300	6.380	6.280	6.350	5.518	540,838
2025-02-06	6.360	6.440	6.250	6.300	5.475	623,102
2025-02-05	6.360	6.360	6.310	6.350	5.518	407,305
2025-02-04	6.250	6.360	6.160	6.350	5.518	679,984
2025-02-03	6.100	6.330	6.100	6.190	5.379	1,516,044
2025-01-31	6.460	6.460	6.315	6.320	5.492	1,017,655
2025-01-30	6.500	6.540	6.460	6.520	5.614	662,408
2025-01-29	6.450	6.500	6.425	6.490	5.588	580,187
2025-01-28	6.470	6.500	6.420	6.480	5.579	745,482
2025-01-27	6.510	6.540	6.410	6.460	5.562	724,849
2025-01-24	6.590	6.600	6.495	6.520	5.614	638,118
2025-01-23	6.620	6.650	6.570	6.590	5.674	496,704
2025-01-22	6.570	6.650	6.570	6.620	5.700	375,180
2025-01-21	6.650	6.650	6.560	6.590	5.674	737,319
2025-01-20	6.570	6.740	6.570	6.720	5.786	690,055
2025-01-17	6.600	6.630	6.530	6.570	5.657	626,272
2025-01-16	6.790	6.800	6.610	6.630	5.708	920,784
2025-01-15	6.870	6.900	6.700	6.790	5.846	987,713
2025-01-14	6.740	6.875	6.740	6.810	5.863	779,715
2025-01-13	6.890	6.950	6.750	6.750	5.812	910,901
2025-01-10	6.850	6.970	6.835	6.850	5.898	770,612
2025-01-09	6.770	6.830	6.770	6.800	5.855	268,981
2025-01-08	6.840	6.845	6.750	6.770	5.829	697,475
2025-01-07	6.780	6.830	6.740	6.820	5.872	444,883
2025-01-06	6.790	6.840	6.735	6.740	5.803	622,871
2025-01-03	6.670	6.770	6.670	6.750	5.812	1,130,402
2025-01-02	6.510	6.680	6.510	6.660	5.734	965,662
2024-12-31	6.420	6.490	6.405	6.480	5.579	430,167
2024-12-30	6.430	6.530	6.410	6.480	5.528	716,186
2024-12-27	6.330	6.410	6.300	6.390	5.451	554,802
2024-12-24	6.270	6.325	6.210	6.320	5.391	248,622
2024-12-23	6.090	6.270	6.060	6.260	5.340	550,585
2024-12-20	6.020	6.140	5.980	6.110	5.212	560,476
2024-12-19	6.150	6.170	6.020	6.030	5.144	951,324
2024-12-18	6.250	6.280	6.130	6.140	5.238	696,014
2024-12-17	6.250	6.260	6.125	6.230	5.314	1,087,055
2024-12-16	6.360	6.385	6.285	6.290	5.366	437,266
2024-12-13	6.370	6.380	6.290	6.370	5.434	506,784
2024-12-12	6.360	6.400	6.300	6.330	5.400	807,237
2024-12-11	6.450	6.450	6.330	6.420	5.476	1,160,492
2024-12-10	6.510	6.510	6.350	6.360	5.425	681,752
2024-12-09	6.410	6.530	6.400	6.490	5.536	982,843
2024-12-06	6.430	6.470	6.340	6.370	5.434	807,057
2024-12-05	6.430	6.520	6.410	6.450	5.502	499,225
2024-12-04	6.510	6.520	6.380	6.450	5.502	837,765
2024-12-03	6.490	6.530	6.445	6.510	5.553	762,966
2024-12-02	6.560	6.570	6.410	6.450	5.502	921,069
2024-11-29	6.640	6.655	6.520	6.560	5.596	670,456
2024-11-28	6.650	6.690	6.650	6.680	5.647	447,585
2024-11-27	6.620	6.720	6.610	6.640	5.613	730,171
2024-11-26	6.680	6.710	6.605	6.650	5.621	711,992
2024-11-25	6.720	6.720	6.615	6.680	5.647	885,181
2024-11-22	6.660	6.770	6.630	6.730	5.689	768,839
2024-11-21	6.580	6.710	6.580	6.660	5.630	890,129
2024-11-20	6.490	6.570	6.480	6.540	5.528	558,566
2024-11-19	6.430	6.510	6.425	6.490	5.486	426,481

← NewerPage 8 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.