Cardinal Energy Ltd. (TSX:CJ.WT)
Canada · Delayed Price · Currency is CAD · Warrants3.910
+0.310 (8.61%)
At close: Apr 2, 2026
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.05 | 4.20 | 3.86 | 3.91 | 3.91 | 8.61% | 42,250 |
| Apr 1, 2026 | 4.20 | 4.20 | 3.60 | 3.60 | 3.60 | -16.28% | 57,800 |
| Mar 31, 2026 | 4.51 | 4.70 | 4.20 | 4.30 | 4.30 | -4.44% | 11,974 |
| Mar 30, 2026 | 4.46 | 4.68 | 4.35 | 4.50 | 4.50 | 5.63% | 72,100 |
| Mar 27, 2026 | 3.89 | 4.26 | 3.89 | 4.26 | 4.26 | 8.67% | 30,400 |
| Mar 26, 2026 | 4.01 | 4.09 | 3.91 | 3.92 | 3.92 | -1.51% | 7,250 |
| Mar 25, 2026 | 4.05 | 4.05 | 3.98 | 3.98 | 3.98 | -3.16% | 36,675 |
| Mar 24, 2026 | 4.20 | 4.40 | 4.11 | 4.11 | 4.11 | 4.31% | 7,290 |
| Mar 23, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | -4.83% | 4,475 |
| Mar 20, 2026 | 3.97 | 4.15 | 3.85 | 4.14 | 4.14 | 5.08% | 66,500 |
| Mar 19, 2026 | 3.90 | 4.01 | 3.90 | 3.94 | 3.94 | 3.68% | 15,000 |
| Mar 18, 2026 | 3.80 | 4.00 | 3.80 | 3.80 | 3.80 | 4.11% | 6,000 |
| Mar 17, 2026 | 3.62 | 3.72 | 3.60 | 3.65 | 3.65 | 1.11% | 23,700 |
| Mar 16, 2026 | 3.30 | 3.61 | 3.30 | 3.61 | 3.61 | 6.80% | 17,625 |
| Mar 13, 2026 | 3.25 | 3.38 | 3.25 | 3.38 | 3.38 | -1.46% | 5,900 |
| Mar 12, 2026 | 3.54 | 3.54 | 3.42 | 3.43 | 3.43 | - | 6,700 |
| Mar 11, 2026 | 3.20 | 3.45 | 3.20 | 3.43 | 3.43 | 8.89% | 6,201 |
| Mar 10, 2026 | 3.16 | 3.20 | 3.12 | 3.15 | 3.15 | -3.08% | 26,450 |
| Mar 9, 2026 | 3.17 | 3.25 | 3.05 | 3.25 | 3.25 | -2.99% | 3,800 |
| Mar 6, 2026 | 3.23 | 3.35 | 3.19 | 3.35 | 3.35 | 9.84% | 18,600 |
| Mar 5, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | 8.93% | 2,050 |
| Mar 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.44% | 2,000 |
| Mar 3, 2026 | 2.95 | 3.12 | 2.93 | 2.93 | 2.93 | 3.53% | 18,452 |
| Mar 2, 2026 | 3.40 | 3.40 | 2.79 | 2.83 | 2.83 | -12.11% | 26,225 |
| Feb 27, 2026 | 2.76 | 3.22 | 2.75 | 3.22 | 3.22 | 19.26% | 2,050 |
| Feb 26, 2026 | 2.49 | 2.70 | 2.49 | 2.70 | 2.70 | -1.10% | 3,275 |
| Feb 25, 2026 | 2.93 | 2.93 | 2.63 | 2.73 | 2.73 | -5.54% | 29,300 |
| Feb 24, 2026 | 3.08 | 3.13 | 2.65 | 2.89 | 2.89 | 5.47% | 54,300 |
| Feb 23, 2026 | 2.77 | 3.15 | 2.38 | 2.74 | 2.74 | -4.86% | 36,400 |
| Feb 20, 2026 | 2.88 | 3.00 | 2.87 | 2.88 | 2.88 | -0.35% | 14,800 |
| Feb 19, 2026 | 2.80 | 3.04 | 2.72 | 2.89 | 2.89 | 3.21% | 9,100 |
| Feb 18, 2026 | 2.37 | 2.84 | 2.36 | 2.80 | 2.80 | 16.18% | 12,300 |
| Feb 17, 2026 | 2.60 | 2.60 | 2.36 | 2.41 | 2.41 | -0.82% | 5,900 |
| Feb 13, 2026 | 2.26 | 2.44 | 2.26 | 2.43 | 2.43 | 9.95% | 8,000 |
| Feb 12, 2026 | 2.49 | 2.49 | 2.21 | 2.21 | 2.21 | -17.23% | 6,600 |
| Feb 11, 2026 | 2.60 | 2.68 | 2.54 | 2.67 | 2.67 | 4.71% | 31,774 |
| Feb 10, 2026 | 2.45 | 2.55 | 2.45 | 2.55 | 2.55 | 2.00% | 20,200 |
| Feb 9, 2026 | 2.44 | 2.52 | 2.44 | 2.50 | 2.50 | 5.04% | 2,800 |
| Feb 6, 2026 | 2.16 | 2.38 | 2.16 | 2.38 | 2.38 | 12.80% | 32,200 |
| Feb 5, 2026 | 2.43 | 2.53 | 2.10 | 2.11 | 2.11 | -10.97% | 19,300 |
| Feb 4, 2026 | 2.13 | 2.45 | 2.11 | 2.37 | 2.37 | 12.86% | 46,500 |
| Feb 3, 2026 | 1.83 | 2.10 | 1.83 | 2.10 | 2.10 | 17.32% | 14,075 |
| Feb 2, 2026 | 1.75 | 1.84 | 1.69 | 1.79 | 1.79 | -5.79% | 21,695 |
| Jan 30, 2026 | 2.05 | 2.05 | 1.88 | 1.90 | 1.90 | -10.38% | 39,550 |
| Jan 29, 2026 | 2.20 | 2.20 | 2.05 | 2.12 | 2.12 | -7.83% | 30,000 |
| Jan 28, 2026 | 2.35 | 2.38 | 2.20 | 2.30 | 2.30 | - | 43,545 |
| Jan 27, 2026 | 2.15 | 2.30 | 2.14 | 2.30 | 2.30 | 10.05% | 32,300 |
| Jan 26, 2026 | 1.89 | 2.21 | 1.89 | 2.09 | 2.09 | 14.84% | 118,875 |
| Jan 23, 2026 | 1.89 | 1.94 | 1.82 | 1.82 | 1.82 | -2.67% | 14,250 |
| Jan 22, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -8.78% | 13,815 |