Cardinal Energy Ltd. (TSX:CJ)
Canada flag Canada · Delayed Price · Currency is CAD
7.88
+0.08 (1.03%)
Oct 23, 2025, 4:00 PM EDT

Cardinal Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20257.988.037.887.887.881.03%588,927
Oct 22, 20257.657.837.657.807.802.50%581,201
Oct 21, 20257.657.667.557.617.610.26%518,000
Oct 20, 20257.557.717.557.597.59-0.65%579,821
Oct 17, 20257.637.677.527.647.64-0.26%615,500
Oct 16, 20257.837.857.627.667.66-1.92%954,700
Oct 15, 20257.807.867.757.817.811.03%995,946
Oct 14, 20257.837.837.647.737.73-1.53%1,208,145
Oct 10, 20258.088.107.807.857.85-4.15%1,594,200
Oct 9, 20258.458.508.148.198.19-3.31%998,300
Oct 8, 20258.248.658.188.478.473.55%1,666,800
Oct 7, 20258.098.207.988.188.181.24%851,800
Oct 6, 20257.938.127.938.088.082.67%1,090,202
Oct 3, 20257.747.877.747.877.871.81%556,200
Oct 2, 20257.857.887.707.737.73-1.40%608,426
Oct 1, 20257.707.857.687.847.841.16%537,000
Sep 30, 20257.877.877.727.757.75-1.90%920,000
Sep 29, 20257.978.007.807.907.90-1.50%1,062,012
Sep 26, 20258.008.077.968.027.960.63%719,821
Sep 25, 20257.958.017.877.977.910.13%549,300
Sep 24, 20258.018.097.957.967.900.76%1,091,725
Sep 23, 20257.858.097.857.907.841.02%1,299,420
Sep 22, 20257.687.867.627.827.761.82%1,029,000
Sep 19, 20257.747.757.657.687.62-0.90%785,133
Sep 18, 20257.767.797.717.757.690.13%361,700
Sep 17, 20257.727.847.687.747.680.52%891,500
Sep 16, 20257.587.747.547.707.642.67%914,502
Sep 15, 20257.547.577.467.507.44-696,600
Sep 12, 20257.497.537.467.507.440.81%854,134
Sep 11, 20257.437.487.397.447.38-0.53%633,829
Sep 10, 20257.407.487.387.487.421.49%965,400
Sep 9, 20257.297.407.257.377.311.80%842,352
Sep 8, 20257.327.337.187.247.19-0.41%848,000
Sep 5, 20257.337.377.247.277.22-1.89%809,600
Sep 4, 20257.287.417.187.417.352.07%782,643
Sep 3, 20257.287.337.217.267.21-0.95%985,160
Sep 2, 20257.307.367.237.337.280.55%636,214
Aug 29, 20257.397.417.267.297.24-1.88%780,800
Aug 28, 20257.457.477.367.437.31-0.13%1,034,101
Aug 27, 20257.457.467.397.447.32-737,000
Aug 26, 20257.427.447.387.447.320.13%752,400
Aug 25, 20257.427.457.357.437.310.27%293,934
Aug 22, 20257.247.427.237.417.292.49%807,600
Aug 21, 20257.137.237.127.237.111.83%979,302
Aug 20, 20257.077.137.047.106.990.42%344,813
Aug 19, 20257.097.157.067.076.96-0.42%795,844
Aug 18, 20257.087.117.027.106.990.57%519,615
Aug 15, 20257.147.157.057.066.95-0.98%734,300
Aug 14, 20257.127.147.077.137.010.28%543,710
Aug 13, 20257.177.177.067.117.00-0.84%799,431