Cardinal Energy Ltd. (TSX:CJ)
Canada flag Canada · Delayed Price · Currency is CAD
6.76
+0.05 (0.75%)
Jun 26, 2025, 4:00 PM EDT

Cardinal Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20256.746.786.686.766.760.75%449,654
Jun 25, 20256.816.826.706.716.71-0.89%628,300
Jun 24, 20256.796.966.766.776.77-2.59%853,814
Jun 23, 20257.257.266.946.956.95-3.34%1,236,800
Jun 20, 20257.207.227.167.197.19-0.14%453,446
Jun 19, 20257.237.277.197.207.200.70%611,600
Jun 18, 20257.107.257.097.157.151.27%1,167,300
Jun 17, 20256.967.096.947.067.062.17%1,060,114
Jun 16, 20256.936.956.816.916.91-0.43%791,400
Jun 13, 20256.926.976.796.946.943.27%1,954,700
Jun 12, 20256.646.746.576.726.720.60%640,700
Jun 11, 20256.546.696.496.686.682.93%1,164,922
Jun 10, 20256.536.556.486.496.49-591,600
Jun 9, 20256.456.536.426.496.491.41%613,900
Jun 6, 20256.366.466.366.406.401.43%500,400
Jun 5, 20256.386.396.316.316.31-0.63%309,400
Jun 4, 20256.366.386.296.356.350.16%342,700
Jun 3, 20256.226.376.196.346.342.09%488,423
Jun 2, 20256.256.296.206.216.210.98%814,234
May 30, 20256.246.246.126.156.15-2.54%384,600
May 29, 20256.306.346.286.316.250.16%334,600
May 28, 20256.326.376.266.306.24-0.16%431,600
May 27, 20256.306.336.236.316.25-457,516
May 26, 20256.226.346.226.316.251.77%435,034
May 23, 20256.096.216.076.206.141.47%435,742
May 22, 20256.156.156.076.116.05-0.97%627,532
May 21, 20256.166.246.166.176.11-0.32%526,800
May 20, 20256.206.216.126.196.130.49%508,213
May 16, 20256.136.206.116.166.100.98%437,145
May 15, 20256.136.166.076.106.04-2.09%505,338
May 14, 20256.126.266.106.236.170.81%802,735
May 13, 20256.076.235.996.186.122.66%823,700
May 12, 20256.116.195.996.025.961.69%1,113,627
May 9, 20256.006.045.815.925.862.60%857,224
May 8, 20255.635.805.635.775.723.78%570,124
May 7, 20255.535.585.515.565.51-661,608
May 6, 20255.565.605.495.565.511.28%393,720
May 5, 20255.645.665.485.495.44-3.85%697,463
May 2, 20255.795.815.665.715.66-0.35%710,335
May 1, 20255.705.905.685.735.68-0.17%795,822
Apr 30, 20256.006.005.715.745.74-5.75%1,499,200
Apr 29, 20256.146.186.086.096.03-1.30%507,300
Apr 28, 20256.156.186.096.176.110.49%556,947
Apr 25, 20256.106.166.056.146.080.33%694,700
Apr 24, 20256.176.216.076.126.060.49%636,400
Apr 23, 20256.166.186.016.096.03-0.16%493,600
Apr 22, 20256.106.176.096.106.040.99%436,200
Apr 21, 20256.006.055.936.045.98-1.15%691,200
Apr 17, 20255.716.235.716.116.059.89%2,253,009
Apr 16, 20255.405.605.405.565.513.35%640,803