Cardinal Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 6.450 | 6.525 | 6.430 | 6.450 | 5.452 | 656,383 |
| 2024-11-15 | 6.450 | 6.510 | 6.390 | 6.430 | 5.435 | 633,670 |
| 2024-11-14 | 6.360 | 6.485 | 6.360 | 6.450 | 5.452 | 994,042 |
| 2024-11-13 | 6.260 | 6.370 | 6.220 | 6.310 | 5.334 | 623,720 |
| 2024-11-12 | 6.240 | 6.300 | 6.220 | 6.260 | 5.292 | 515,085 |
| 2024-11-11 | 6.200 | 6.260 | 6.160 | 6.230 | 5.266 | 648,661 |
| 2024-11-08 | 6.350 | 6.390 | 6.190 | 6.260 | 5.292 | 1,349,566 |
| 2024-11-07 | 6.430 | 6.440 | 6.340 | 6.420 | 5.427 | 584,168 |
| 2024-11-06 | 6.360 | 6.455 | 6.360 | 6.430 | 5.435 | 523,674 |
| 2024-11-05 | 6.460 | 6.460 | 6.395 | 6.430 | 5.435 | 265,210 |
| 2024-11-04 | 6.350 | 6.480 | 6.350 | 6.410 | 5.419 | 559,712 |
| 2024-11-01 | 6.470 | 6.470 | 6.305 | 6.320 | 5.342 | 665,588 |
| 2024-10-31 | 6.480 | 6.480 | 6.360 | 6.410 | 5.419 | 739,975 |
| 2024-10-30 | 6.520 | 6.550 | 6.490 | 6.530 | 5.469 | 457,444 |
| 2024-10-29 | 6.500 | 6.500 | 6.410 | 6.490 | 5.436 | 689,582 |
| 2024-10-28 | 6.400 | 6.500 | 6.370 | 6.450 | 5.402 | 1,006,726 |
| 2024-10-25 | 6.550 | 6.600 | 6.530 | 6.600 | 5.528 | 475,107 |
| 2024-10-24 | 6.490 | 6.545 | 6.450 | 6.530 | 5.469 | 608,071 |
| 2024-10-23 | 6.530 | 6.530 | 6.410 | 6.470 | 5.419 | 594,331 |
| 2024-10-22 | 6.500 | 6.570 | 6.470 | 6.530 | 5.469 | 457,018 |
| 2024-10-21 | 6.500 | 6.560 | 6.440 | 6.480 | 5.427 | 646,160 |
| 2024-10-18 | 6.460 | 6.470 | 6.360 | 6.470 | 5.419 | 797,339 |
| 2024-10-17 | 6.410 | 6.460 | 6.370 | 6.460 | 5.411 | 585,846 |
| 2024-10-16 | 6.490 | 6.500 | 6.400 | 6.430 | 5.386 | 400,789 |
| 2024-10-15 | 6.450 | 6.520 | 6.380 | 6.480 | 5.427 | 899,990 |
| 2024-10-11 | 6.620 | 6.650 | 6.570 | 6.620 | 5.545 | 317,958 |
| 2024-10-10 | 6.530 | 6.615 | 6.500 | 6.600 | 5.528 | 514,713 |
| 2024-10-09 | 6.450 | 6.535 | 6.420 | 6.530 | 5.469 | 368,866 |
| 2024-10-08 | 6.550 | 6.550 | 6.410 | 6.520 | 5.461 | 930,484 |
| 2024-10-07 | 6.630 | 6.700 | 6.615 | 6.620 | 5.545 | 764,375 |
| 2024-10-04 | 6.570 | 6.650 | 6.540 | 6.610 | 5.536 | 900,378 |
| 2024-10-03 | 6.470 | 6.550 | 6.410 | 6.520 | 5.461 | 608,566 |
| 2024-10-02 | 6.560 | 6.590 | 6.410 | 6.440 | 5.394 | 589,968 |
| 2024-10-01 | 6.340 | 6.510 | 6.320 | 6.490 | 5.436 | 889,555 |
| 2024-09-30 | 6.350 | 6.430 | 6.330 | 6.400 | 5.360 | 447,375 |
| 2024-09-27 | 6.340 | 6.360 | 6.290 | 6.350 | 5.319 | 668,363 |
| 2024-09-26 | 6.300 | 6.385 | 6.270 | 6.360 | 5.277 | 1,030,147 |
| 2024-09-25 | 6.430 | 6.430 | 6.350 | 6.400 | 5.310 | 838,359 |
| 2024-09-24 | 6.450 | 6.470 | 6.400 | 6.460 | 5.360 | 686,682 |
| 2024-09-23 | 6.460 | 6.540 | 6.380 | 6.400 | 5.310 | 537,516 |
| 2024-09-20 | 6.460 | 6.460 | 6.370 | 6.450 | 5.351 | 595,587 |
| 2024-09-19 | 6.460 | 6.490 | 6.390 | 6.450 | 5.351 | 616,529 |
| 2024-09-18 | 6.440 | 6.450 | 6.330 | 6.380 | 5.293 | 860,305 |
| 2024-09-17 | 6.450 | 6.490 | 6.410 | 6.450 | 5.351 | 1,106,165 |
| 2024-09-16 | 6.430 | 6.470 | 6.380 | 6.440 | 5.343 | 689,245 |
| 2024-09-13 | 6.510 | 6.540 | 6.390 | 6.420 | 5.326 | 686,640 |
| 2024-09-12 | 6.400 | 6.490 | 6.345 | 6.450 | 5.351 | 604,053 |
| 2024-09-11 | 6.350 | 6.400 | 6.245 | 6.370 | 5.285 | 463,108 |
| 2024-09-10 | 6.410 | 6.440 | 6.180 | 6.330 | 5.252 | 1,027,757 |
| 2024-09-09 | 6.440 | 6.470 | 6.390 | 6.390 | 5.302 | 692,524 |
| 2024-09-06 | 6.560 | 6.620 | 6.360 | 6.430 | 5.335 | 1,021,953 |
| 2024-09-05 | 6.650 | 6.650 | 6.530 | 6.550 | 5.434 | 762,736 |
| 2024-09-04 | 6.640 | 6.740 | 6.585 | 6.590 | 5.467 | 643,653 |
| 2024-09-03 | 6.780 | 6.780 | 6.620 | 6.660 | 5.526 | 1,260,662 |
| 2024-08-30 | 6.930 | 6.940 | 6.770 | 6.850 | 5.683 | 1,445,135 |
| 2024-08-29 | 6.990 | 7.080 | 6.950 | 7.060 | 5.808 | 710,274 |
| 2024-08-28 | 6.940 | 6.955 | 6.890 | 6.940 | 5.709 | 332,929 |
| 2024-08-27 | 7.070 | 7.095 | 6.920 | 6.960 | 5.725 | 1,044,744 |
| 2024-08-26 | 7.050 | 7.120 | 7.040 | 7.100 | 5.841 | 1,015,914 |
| 2024-08-23 | 6.900 | 6.990 | 6.870 | 6.950 | 5.717 | 546,863 |
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.