Cardinal Energy Ltd. (TSX:CJ)
Canada · Delayed Price · Currency is CAD 8.71
+0.14 (1.63%)
At close: Jan 16, 2026
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.62 | 8.73 | 8.60 | 8.71 | 8.71 | 1.63% | 647,848 |
| Jan 15, 2026 | 8.49 | 8.63 | 8.41 | 8.57 | 8.57 | -0.35% | 649,080 |
| Jan 14, 2026 | 8.84 | 8.87 | 8.57 | 8.60 | 8.60 | -2.38% | 1,571,245 |
| Jan 13, 2026 | 8.61 | 8.89 | 8.61 | 8.81 | 8.81 | 2.80% | 1,019,159 |
| Jan 12, 2026 | 8.54 | 8.65 | 8.49 | 8.57 | 8.57 | 0.35% | 402,565 |
| Jan 9, 2026 | 8.47 | 8.55 | 8.44 | 8.54 | 8.54 | 2.15% | 669,333 |
| Jan 8, 2026 | 8.21 | 8.44 | 8.21 | 8.36 | 8.36 | 1.95% | 569,423 |
| Jan 7, 2026 | 8.38 | 8.38 | 8.16 | 8.20 | 8.20 | -2.73% | 947,898 |
| Jan 6, 2026 | 8.55 | 8.63 | 8.41 | 8.43 | 8.43 | -1.17% | 449,290 |
| Jan 5, 2026 | 8.71 | 8.71 | 8.12 | 8.53 | 8.53 | -3.07% | 1,461,882 |
| Jan 2, 2026 | 8.64 | 8.82 | 8.56 | 8.80 | 8.80 | 1.27% | 450,846 |
| Dec 31, 2025 | 8.81 | 8.81 | 8.67 | 8.69 | 8.69 | -1.59% | 611,312 |
| Dec 30, 2025 | 8.84 | 8.91 | 8.83 | 8.83 | 8.77 | 0.68% | 435,450 |
| Dec 29, 2025 | 8.74 | 8.79 | 8.70 | 8.77 | 8.71 | 0.46% | 296,632 |
| Dec 24, 2025 | 8.75 | 8.77 | 8.66 | 8.73 | 8.67 | - | 262,962 |
| Dec 23, 2025 | 8.59 | 8.76 | 8.56 | 8.73 | 8.67 | 1.51% | 345,527 |
| Dec 22, 2025 | 8.50 | 8.62 | 8.50 | 8.60 | 8.54 | 1.78% | 347,140 |
| Dec 19, 2025 | 8.45 | 8.49 | 8.42 | 8.45 | 8.39 | 0.84% | 301,599 |
| Dec 18, 2025 | 8.48 | 8.52 | 8.37 | 8.38 | 8.32 | -0.83% | 332,243 |
| Dec 17, 2025 | 8.40 | 8.49 | 8.37 | 8.45 | 8.39 | 1.32% | 607,526 |
| Dec 16, 2025 | 8.66 | 8.66 | 8.32 | 8.34 | 8.28 | -4.47% | 1,128,279 |
| Dec 15, 2025 | 8.88 | 8.88 | 8.69 | 8.73 | 8.67 | -1.69% | 548,269 |
| Dec 12, 2025 | 8.87 | 8.89 | 8.78 | 8.88 | 8.82 | 0.45% | 403,216 |
| Dec 11, 2025 | 8.92 | 8.94 | 8.81 | 8.84 | 8.78 | -1.34% | 445,463 |
| Dec 10, 2025 | 8.94 | 8.99 | 8.83 | 8.96 | 8.90 | 0.11% | 362,270 |
| Dec 9, 2025 | 9.05 | 9.13 | 8.90 | 8.95 | 8.89 | -1.00% | 665,664 |
| Dec 8, 2025 | 9.06 | 9.16 | 8.99 | 9.04 | 8.98 | -0.44% | 553,948 |
| Dec 5, 2025 | 9.09 | 9.20 | 9.06 | 9.08 | 9.02 | -0.66% | 424,648 |
| Dec 4, 2025 | 9.10 | 9.22 | 9.06 | 9.14 | 9.08 | 0.66% | 516,156 |
| Dec 3, 2025 | 8.86 | 9.12 | 8.86 | 9.08 | 9.02 | 2.37% | 841,071 |
| Dec 2, 2025 | 8.92 | 8.95 | 8.82 | 8.87 | 8.81 | -0.56% | 456,981 |
| Dec 1, 2025 | 9.00 | 9.05 | 8.89 | 8.92 | 8.86 | -0.89% | 736,267 |
| Nov 28, 2025 | 8.94 | 9.06 | 8.91 | 9.00 | 8.94 | 0.22% | 563,924 |
| Nov 27, 2025 | 8.94 | 8.99 | 8.94 | 8.98 | 8.86 | 0.45% | 160,324 |
| Nov 26, 2025 | 8.95 | 9.03 | 8.93 | 8.94 | 8.82 | -0.22% | 714,096 |
| Nov 25, 2025 | 9.08 | 9.09 | 8.86 | 8.96 | 8.84 | -1.97% | 1,218,199 |
| Nov 24, 2025 | 9.10 | 9.25 | 9.07 | 9.14 | 9.02 | 0.99% | 903,818 |
| Nov 21, 2025 | 9.00 | 9.14 | 8.94 | 9.05 | 8.93 | -0.88% | 986,587 |
| Nov 20, 2025 | 9.23 | 9.46 | 9.11 | 9.13 | 9.01 | -0.22% | 1,560,729 |
| Nov 19, 2025 | 8.90 | 9.17 | 8.88 | 9.15 | 9.03 | 1.22% | 1,014,245 |
| Nov 18, 2025 | 8.70 | 9.10 | 8.70 | 9.04 | 8.92 | 3.08% | 1,402,721 |
| Nov 17, 2025 | 8.80 | 8.88 | 8.75 | 8.77 | 8.65 | -0.68% | 941,695 |
| Nov 14, 2025 | 8.63 | 8.85 | 8.50 | 8.83 | 8.71 | 3.03% | 977,553 |
| Nov 13, 2025 | 8.80 | 8.83 | 8.52 | 8.57 | 8.45 | -2.39% | 1,117,849 |
| Nov 12, 2025 | 8.85 | 8.97 | 8.75 | 8.78 | 8.66 | -2.23% | 1,117,874 |
| Nov 11, 2025 | 8.59 | 9.05 | 8.59 | 8.98 | 8.86 | 4.91% | 2,360,435 |
| Nov 10, 2025 | 8.39 | 8.60 | 8.36 | 8.56 | 8.45 | 2.76% | 1,476,427 |
| Nov 7, 2025 | 8.11 | 8.41 | 8.00 | 8.33 | 8.22 | 2.84% | 2,131,078 |
| Nov 6, 2025 | 8.05 | 8.16 | 7.99 | 8.10 | 7.99 | 0.75% | 755,425 |
| Nov 5, 2025 | 7.84 | 8.08 | 7.84 | 8.04 | 7.93 | 2.29% | 997,238 |