Cardinal Energy Ltd. (TSX:CJ)
Canada · Delayed Price · Currency is CAD 8.73
0.00 (0.00%)
At close: Dec 24, 2025
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 8.75 | 8.77 | 8.66 | 8.73 | 8.73 | - | 262,962 |
| Dec 23, 2025 | 8.59 | 8.76 | 8.56 | 8.73 | 8.73 | 1.51% | 345,527 |
| Dec 22, 2025 | 8.50 | 8.62 | 8.50 | 8.60 | 8.60 | 1.78% | 347,140 |
| Dec 19, 2025 | 8.45 | 8.49 | 8.42 | 8.45 | 8.45 | 0.84% | 301,599 |
| Dec 18, 2025 | 8.48 | 8.52 | 8.37 | 8.38 | 8.38 | -0.83% | 332,243 |
| Dec 17, 2025 | 8.40 | 8.49 | 8.37 | 8.45 | 8.45 | 1.32% | 607,526 |
| Dec 16, 2025 | 8.66 | 8.66 | 8.32 | 8.34 | 8.34 | -4.47% | 1,128,279 |
| Dec 15, 2025 | 8.88 | 8.88 | 8.69 | 8.73 | 8.73 | -1.69% | 548,269 |
| Dec 12, 2025 | 8.87 | 8.89 | 8.78 | 8.88 | 8.88 | 0.45% | 403,216 |
| Dec 11, 2025 | 8.92 | 8.94 | 8.81 | 8.84 | 8.84 | -1.34% | 445,463 |
| Dec 10, 2025 | 8.94 | 8.99 | 8.83 | 8.96 | 8.96 | 0.11% | 362,270 |
| Dec 9, 2025 | 9.05 | 9.13 | 8.90 | 8.95 | 8.95 | -1.00% | 665,664 |
| Dec 8, 2025 | 9.06 | 9.16 | 8.99 | 9.04 | 9.04 | -0.44% | 553,948 |
| Dec 5, 2025 | 9.09 | 9.20 | 9.06 | 9.08 | 9.08 | -0.66% | 424,648 |
| Dec 4, 2025 | 9.10 | 9.22 | 9.06 | 9.14 | 9.14 | 0.66% | 516,156 |
| Dec 3, 2025 | 8.86 | 9.12 | 8.86 | 9.08 | 9.08 | 2.37% | 841,071 |
| Dec 2, 2025 | 8.92 | 8.95 | 8.82 | 8.87 | 8.87 | -0.56% | 456,981 |
| Dec 1, 2025 | 9.00 | 9.05 | 8.89 | 8.92 | 8.92 | -0.89% | 736,267 |
| Nov 28, 2025 | 8.94 | 9.06 | 8.91 | 9.00 | 9.00 | 0.22% | 563,924 |
| Nov 27, 2025 | 8.94 | 8.99 | 8.94 | 8.98 | 8.92 | 0.45% | 160,324 |
| Nov 26, 2025 | 8.95 | 9.03 | 8.93 | 8.94 | 8.88 | -0.22% | 714,096 |
| Nov 25, 2025 | 9.08 | 9.09 | 8.86 | 8.96 | 8.90 | -1.97% | 1,218,199 |
| Nov 24, 2025 | 9.10 | 9.25 | 9.07 | 9.14 | 9.08 | 0.99% | 903,818 |
| Nov 21, 2025 | 9.00 | 9.14 | 8.94 | 9.05 | 8.99 | -0.88% | 986,587 |
| Nov 20, 2025 | 9.23 | 9.46 | 9.11 | 9.13 | 9.07 | -0.22% | 1,560,729 |
| Nov 19, 2025 | 8.90 | 9.17 | 8.88 | 9.15 | 9.09 | 1.22% | 1,014,245 |
| Nov 18, 2025 | 8.70 | 9.10 | 8.70 | 9.04 | 8.98 | 3.08% | 1,402,721 |
| Nov 17, 2025 | 8.80 | 8.88 | 8.75 | 8.77 | 8.71 | -0.68% | 941,695 |
| Nov 14, 2025 | 8.63 | 8.85 | 8.50 | 8.83 | 8.77 | 3.03% | 977,553 |
| Nov 13, 2025 | 8.80 | 8.83 | 8.52 | 8.57 | 8.51 | -2.39% | 1,117,849 |
| Nov 12, 2025 | 8.85 | 8.97 | 8.75 | 8.78 | 8.72 | -2.23% | 1,117,874 |
| Nov 11, 2025 | 8.59 | 9.05 | 8.59 | 8.98 | 8.92 | 4.91% | 2,360,435 |
| Nov 10, 2025 | 8.39 | 8.60 | 8.36 | 8.56 | 8.50 | 2.76% | 1,476,427 |
| Nov 7, 2025 | 8.11 | 8.41 | 8.00 | 8.33 | 8.27 | 2.84% | 2,131,078 |
| Nov 6, 2025 | 8.05 | 8.16 | 7.99 | 8.10 | 8.05 | 0.75% | 755,425 |
| Nov 5, 2025 | 7.84 | 8.08 | 7.84 | 8.04 | 7.99 | 2.29% | 997,238 |
| Nov 4, 2025 | 7.94 | 8.03 | 7.70 | 7.86 | 7.81 | -2.24% | 683,414 |
| Nov 3, 2025 | 7.99 | 8.06 | 7.93 | 8.04 | 7.99 | 0.75% | 769,233 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.80 | 7.98 | 7.93 | 0.50% | 1,010,238 |
| Oct 30, 2025 | 8.02 | 8.08 | 7.93 | 7.94 | 7.83 | -1.12% | 794,015 |
| Oct 29, 2025 | 7.93 | 8.07 | 7.93 | 8.03 | 7.92 | 1.26% | 1,392,564 |
| Oct 28, 2025 | 8.00 | 8.00 | 7.85 | 7.93 | 7.82 | -0.88% | 1,373,738 |
| Oct 27, 2025 | 8.00 | 8.01 | 7.90 | 8.00 | 7.89 | 1.14% | 805,433 |
| Oct 24, 2025 | 7.91 | 7.99 | 7.88 | 7.91 | 7.80 | 0.38% | 491,258 |
| Oct 23, 2025 | 7.98 | 8.03 | 7.88 | 7.88 | 7.77 | 1.03% | 588,927 |
| Oct 22, 2025 | 7.65 | 7.83 | 7.65 | 7.80 | 7.69 | 2.50% | 581,201 |
| Oct 21, 2025 | 7.65 | 7.66 | 7.55 | 7.61 | 7.50 | 0.26% | 517,994 |
| Oct 20, 2025 | 7.55 | 7.71 | 7.55 | 7.59 | 7.48 | -0.65% | 579,821 |
| Oct 17, 2025 | 7.63 | 7.67 | 7.52 | 7.64 | 7.53 | -0.26% | 615,453 |
| Oct 16, 2025 | 7.83 | 7.85 | 7.62 | 7.66 | 7.55 | -1.92% | 954,668 |