Cardinal Energy Ltd. (TSX:CJ)
Canada flag Canada · Delayed Price · Currency is CAD
6.31
-0.04 (-0.63%)
Jun 5, 2025, 4:00 PM EDT

Cardinal Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20256.386.396.316.316.31-0.63%309,388
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
Apr 15, 20255.355.455.355.385.330.94%493,100
Apr 14, 20255.375.435.265.335.281.91%666,000
Apr 11, 20255.055.284.995.235.184.39%799,307
Apr 10, 20255.305.324.955.014.96-8.24%1,752,107
Apr 9, 20254.655.504.645.465.419.42%2,274,412
Apr 8, 20255.435.434.914.994.94-5.67%2,012,949
Apr 7, 20255.425.585.195.295.24-7.52%3,100,018
Apr 4, 20256.086.155.655.725.66-8.63%2,137,108
Apr 3, 20256.306.436.206.266.20-3.99%1,105,800
Apr 2, 20256.486.536.476.526.460.31%217,500
Apr 1, 20256.456.516.456.506.440.46%263,309
Mar 31, 20256.416.516.376.476.41-0.31%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