Cardinal Energy Ltd. (TSX:CJ)
Canada flag Canada · Delayed Price · Currency is CAD
6.14
+0.02 (0.33%)
Apr 25, 2025, 4:00 PM EDT

Cardinal Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20256.106.166.056.136.130.16%599,488
Apr 24, 20256.176.216.076.126.120.49%636,378
Apr 23, 20256.166.186.016.096.09-0.16%493,600
Apr 22, 20256.106.176.096.106.100.99%436,200
Apr 21, 20256.006.055.936.046.04-1.15%691,200
Apr 17, 20255.716.235.716.116.119.89%2,253,009
Apr 16, 20255.405.605.405.565.563.35%640,803
Apr 15, 20255.355.455.355.385.380.94%493,100
Apr 14, 20255.375.435.265.335.331.91%666,000
Apr 11, 20255.055.284.995.235.234.39%799,307
Apr 10, 20255.305.324.955.015.01-8.24%1,752,107
Apr 9, 20254.655.504.645.465.469.42%2,274,412
Apr 8, 20255.435.434.914.994.99-5.67%2,012,949
Apr 7, 20255.425.585.195.295.29-7.52%3,100,018
Apr 4, 20256.086.155.655.725.72-8.63%2,137,108
Apr 3, 20256.306.436.206.266.26-3.99%1,105,800
Apr 2, 20256.486.536.476.526.520.31%217,500
Apr 1, 20256.456.516.456.506.500.46%263,309
Mar 31, 20256.416.516.376.476.47-0.31%350,300
Mar 28, 20256.566.566.406.496.43-0.92%685,602
Mar 27, 20256.606.606.516.556.49-0.76%312,400
Mar 26, 20256.606.646.576.606.540.30%352,000
Mar 25, 20256.626.656.566.586.52-0.15%322,700
Mar 24, 20256.606.696.586.596.53-0.15%658,300
Mar 21, 20256.566.616.506.606.540.30%521,900
Mar 20, 20256.546.606.546.586.520.61%541,103
Mar 19, 20256.476.576.476.546.481.24%843,200
Mar 18, 20256.426.476.386.466.401.25%548,729
Mar 17, 20256.306.446.306.386.321.92%588,500
Mar 14, 20256.166.276.056.266.201.95%638,339
Mar 13, 20256.206.206.076.146.08-0.81%1,005,200
Mar 12, 20256.126.206.086.196.131.64%483,135
Mar 11, 20256.106.136.016.096.030.66%655,744
Mar 10, 20256.126.126.006.055.99-0.98%540,812
Mar 7, 20256.076.176.076.116.051.83%641,500
Mar 6, 20255.996.035.916.005.940.33%632,100
Mar 5, 20256.066.105.955.985.92-1.97%922,809
Mar 4, 20255.986.175.946.106.04-0.33%888,047
Mar 3, 20256.466.476.076.126.06-4.67%1,063,900
Feb 28, 20256.476.476.336.426.36-1.83%1,360,838
Feb 27, 20256.586.616.526.546.420.46%1,040,600
Feb 26, 20256.486.556.446.516.390.46%580,100
Feb 25, 20256.606.606.466.486.36-1.52%590,500
Feb 24, 20256.506.646.486.586.461.39%780,000
Feb 21, 20256.546.546.466.496.37-0.76%572,634
Feb 20, 20256.536.566.496.546.42-322,500
Feb 19, 20256.506.576.446.546.421.24%381,800
Feb 18, 20256.426.506.386.466.340.94%396,300
Feb 14, 20256.456.466.356.406.28-0.31%444,336
Feb 13, 20256.416.466.386.426.300.16%401,100