Cardinal Energy Ltd. (TSX:CJ)
Canada · Delayed Price · Currency is CAD 7.84
+0.09 (1.16%)
Oct 1, 2025, 4:00 PM EDT
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 7.70 | 7.85 | 7.68 | 7.84 | 7.84 | 1.16% | 536,997 |
| Sep 30, 2025 | 7.87 | 7.87 | 7.72 | 7.75 | 7.75 | -1.90% | 920,000 |
| Sep 29, 2025 | 7.97 | 8.00 | 7.80 | 7.90 | 7.90 | -1.50% | 1,062,012 |
| Sep 26, 2025 | 8.00 | 8.07 | 7.96 | 8.02 | 7.96 | 0.63% | 719,821 |
| Sep 25, 2025 | 7.95 | 8.01 | 7.87 | 7.97 | 7.91 | 0.13% | 549,300 |
| Sep 24, 2025 | 8.01 | 8.09 | 7.95 | 7.96 | 7.90 | 0.76% | 1,091,725 |
| Sep 23, 2025 | 7.85 | 8.09 | 7.85 | 7.90 | 7.84 | 1.02% | 1,299,420 |
| Sep 22, 2025 | 7.68 | 7.86 | 7.62 | 7.82 | 7.76 | 1.82% | 1,029,000 |
| Sep 19, 2025 | 7.74 | 7.75 | 7.65 | 7.68 | 7.62 | -0.90% | 785,133 |
| Sep 18, 2025 | 7.76 | 7.79 | 7.71 | 7.75 | 7.69 | 0.13% | 361,700 |
| Sep 17, 2025 | 7.72 | 7.84 | 7.68 | 7.74 | 7.68 | 0.52% | 891,500 |
| Sep 16, 2025 | 7.58 | 7.74 | 7.54 | 7.70 | 7.64 | 2.67% | 914,502 |
| Sep 15, 2025 | 7.54 | 7.57 | 7.46 | 7.50 | 7.44 | - | 696,600 |
| Sep 12, 2025 | 7.49 | 7.53 | 7.46 | 7.50 | 7.44 | 0.81% | 854,134 |
| Sep 11, 2025 | 7.43 | 7.48 | 7.39 | 7.44 | 7.38 | -0.53% | 633,829 |
| Sep 10, 2025 | 7.40 | 7.48 | 7.38 | 7.48 | 7.42 | 1.49% | 965,400 |
| Sep 9, 2025 | 7.29 | 7.40 | 7.25 | 7.37 | 7.31 | 1.80% | 842,352 |
| Sep 8, 2025 | 7.32 | 7.33 | 7.18 | 7.24 | 7.19 | -0.41% | 848,000 |
| Sep 5, 2025 | 7.33 | 7.37 | 7.24 | 7.27 | 7.22 | -1.89% | 809,600 |
| Sep 4, 2025 | 7.28 | 7.41 | 7.18 | 7.41 | 7.35 | 2.07% | 782,643 |
| Sep 3, 2025 | 7.28 | 7.33 | 7.21 | 7.26 | 7.21 | -0.95% | 985,160 |
| Sep 2, 2025 | 7.30 | 7.36 | 7.23 | 7.33 | 7.28 | 0.55% | 636,214 |
| Aug 29, 2025 | 7.39 | 7.41 | 7.26 | 7.29 | 7.24 | -1.88% | 780,800 |
| Aug 28, 2025 | 7.45 | 7.47 | 7.36 | 7.43 | 7.31 | -0.13% | 1,034,101 |
| Aug 27, 2025 | 7.45 | 7.46 | 7.39 | 7.44 | 7.32 | - | 737,000 |
| Aug 26, 2025 | 7.42 | 7.44 | 7.38 | 7.44 | 7.32 | 0.13% | 752,400 |
| Aug 25, 2025 | 7.42 | 7.45 | 7.35 | 7.43 | 7.31 | 0.27% | 293,934 |
| Aug 22, 2025 | 7.24 | 7.42 | 7.23 | 7.41 | 7.29 | 2.49% | 807,600 |
| Aug 21, 2025 | 7.13 | 7.23 | 7.12 | 7.23 | 7.11 | 1.83% | 979,302 |
| Aug 20, 2025 | 7.07 | 7.13 | 7.04 | 7.10 | 6.99 | 0.42% | 344,813 |
| Aug 19, 2025 | 7.09 | 7.15 | 7.06 | 7.07 | 6.96 | -0.42% | 795,844 |
| Aug 18, 2025 | 7.08 | 7.11 | 7.02 | 7.10 | 6.99 | 0.57% | 519,615 |
| Aug 15, 2025 | 7.14 | 7.15 | 7.05 | 7.06 | 6.95 | -0.98% | 734,300 |
| Aug 14, 2025 | 7.12 | 7.14 | 7.07 | 7.13 | 7.01 | 0.28% | 543,710 |
| Aug 13, 2025 | 7.17 | 7.17 | 7.06 | 7.11 | 7.00 | -0.84% | 799,431 |
| Aug 12, 2025 | 7.16 | 7.24 | 7.14 | 7.17 | 7.05 | 0.56% | 742,907 |
| Aug 11, 2025 | 7.09 | 7.14 | 7.05 | 7.13 | 7.01 | 0.71% | 718,600 |
| Aug 8, 2025 | 7.10 | 7.11 | 7.02 | 7.08 | 6.97 | 0.43% | 453,600 |
| Aug 7, 2025 | 7.06 | 7.11 | 7.03 | 7.05 | 6.94 | 0.43% | 505,700 |
| Aug 6, 2025 | 7.08 | 7.13 | 6.98 | 7.02 | 6.91 | -0.14% | 547,231 |
| Aug 5, 2025 | 7.02 | 7.05 | 6.95 | 7.03 | 6.92 | -0.14% | 675,946 |
| Aug 1, 2025 | 7.19 | 7.19 | 7.02 | 7.04 | 6.93 | -2.09% | 692,432 |
| Jul 31, 2025 | 7.36 | 7.39 | 7.14 | 7.19 | 7.07 | -3.62% | 762,300 |
| Jul 30, 2025 | 7.43 | 7.46 | 7.35 | 7.46 | 7.28 | 0.13% | 1,089,900 |
| Jul 29, 2025 | 7.38 | 7.46 | 7.38 | 7.45 | 7.27 | 1.22% | 616,044 |
| Jul 28, 2025 | 7.32 | 7.38 | 7.28 | 7.36 | 7.18 | 1.52% | 785,700 |
| Jul 25, 2025 | 7.29 | 7.35 | 7.22 | 7.25 | 7.08 | -0.28% | 594,200 |
| Jul 24, 2025 | 7.19 | 7.28 | 7.18 | 7.27 | 7.09 | 1.25% | 681,434 |
| Jul 23, 2025 | 7.13 | 7.19 | 7.11 | 7.18 | 7.01 | 1.13% | 422,817 |
| Jul 22, 2025 | 7.04 | 7.12 | 7.03 | 7.10 | 6.93 | 0.57% | 413,200 |