Cardinal Energy Ltd. (TSX:CJ)
Canada · Delayed Price · Currency is CAD 7.06
+0.02 (0.28%)
Jul 18, 2025, 4:00 PM EDT
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 7.09 | 7.15 | 7.00 | 7.06 | 7.06 | 0.28% | 662,082 |
| Jul 17, 2025 | 7.01 | 7.23 | 6.99 | 7.04 | 7.04 | 1.44% | 930,400 |
| Jul 16, 2025 | 7.02 | 7.03 | 6.90 | 6.94 | 6.94 | -0.72% | 375,100 |
| Jul 15, 2025 | 7.03 | 7.05 | 6.98 | 6.99 | 6.99 | 0.14% | 561,742 |
| Jul 14, 2025 | 7.05 | 7.19 | 6.97 | 6.98 | 6.98 | 0.72% | 929,300 |
| Jul 11, 2025 | 6.87 | 6.94 | 6.87 | 6.93 | 6.93 | 1.02% | 357,942 |
| Jul 10, 2025 | 6.89 | 6.93 | 6.83 | 6.86 | 6.86 | -0.72% | 375,723 |
| Jul 9, 2025 | 6.88 | 6.93 | 6.83 | 6.91 | 6.91 | 0.58% | 280,941 |
| Jul 8, 2025 | 6.79 | 6.94 | 6.79 | 6.87 | 6.87 | 1.93% | 657,116 |
| Jul 7, 2025 | 6.75 | 6.78 | 6.69 | 6.74 | 6.74 | -0.44% | 665,300 |
| Jul 4, 2025 | 6.72 | 6.79 | 6.66 | 6.77 | 6.77 | 1.35% | 373,108 |
| Jul 3, 2025 | 6.72 | 6.73 | 6.66 | 6.68 | 6.68 | -0.74% | 356,100 |
| Jul 2, 2025 | 6.78 | 6.82 | 6.68 | 6.73 | 6.73 | -0.15% | 614,419 |
| Jun 30, 2025 | 6.77 | 6.77 | 6.68 | 6.74 | 6.74 | -1.03% | 339,000 |
| Jun 27, 2025 | 6.80 | 6.84 | 6.75 | 6.81 | 6.75 | 0.74% | 410,300 |
| Jun 26, 2025 | 6.74 | 6.78 | 6.68 | 6.76 | 6.70 | 0.75% | 449,700 |
| Jun 25, 2025 | 6.81 | 6.82 | 6.70 | 6.71 | 6.65 | -0.89% | 628,300 |
| Jun 24, 2025 | 6.79 | 6.96 | 6.76 | 6.77 | 6.71 | -2.59% | 853,814 |
| Jun 23, 2025 | 7.25 | 7.26 | 6.94 | 6.95 | 6.89 | -3.34% | 1,236,800 |
| Jun 20, 2025 | 7.20 | 7.22 | 7.16 | 7.19 | 7.13 | -0.14% | 453,446 |
| Jun 19, 2025 | 7.23 | 7.27 | 7.19 | 7.20 | 7.14 | 0.70% | 611,600 |
| Jun 18, 2025 | 7.10 | 7.25 | 7.09 | 7.15 | 7.09 | 1.27% | 1,167,300 |
| Jun 17, 2025 | 6.96 | 7.09 | 6.94 | 7.06 | 7.00 | 2.17% | 1,060,114 |
| Jun 16, 2025 | 6.93 | 6.95 | 6.81 | 6.91 | 6.85 | -0.43% | 791,400 |
| Jun 13, 2025 | 6.92 | 6.97 | 6.79 | 6.94 | 6.88 | 3.27% | 1,954,700 |
| Jun 12, 2025 | 6.64 | 6.74 | 6.57 | 6.72 | 6.66 | 0.60% | 640,700 |
| Jun 11, 2025 | 6.54 | 6.69 | 6.49 | 6.68 | 6.62 | 2.93% | 1,164,922 |
| Jun 10, 2025 | 6.53 | 6.55 | 6.48 | 6.49 | 6.43 | - | 591,600 |
| Jun 9, 2025 | 6.45 | 6.53 | 6.42 | 6.49 | 6.43 | 1.41% | 613,900 |
| Jun 6, 2025 | 6.36 | 6.46 | 6.36 | 6.40 | 6.34 | 1.43% | 500,400 |
| Jun 5, 2025 | 6.38 | 6.39 | 6.31 | 6.31 | 6.25 | -0.63% | 309,400 |
| Jun 4, 2025 | 6.36 | 6.38 | 6.29 | 6.35 | 6.29 | 0.16% | 342,700 |
| Jun 3, 2025 | 6.22 | 6.37 | 6.19 | 6.34 | 6.28 | 2.09% | 488,423 |
| Jun 2, 2025 | 6.25 | 6.29 | 6.20 | 6.21 | 6.16 | 0.98% | 814,234 |
| May 30, 2025 | 6.24 | 6.24 | 6.12 | 6.15 | 6.15 | -2.54% | 384,600 |
| May 29, 2025 | 6.30 | 6.34 | 6.28 | 6.31 | 6.25 | 0.16% | 334,600 |
| May 28, 2025 | 6.32 | 6.37 | 6.26 | 6.30 | 6.24 | -0.16% | 431,600 |
| May 27, 2025 | 6.30 | 6.33 | 6.23 | 6.31 | 6.25 | - | 457,516 |
| May 26, 2025 | 6.22 | 6.34 | 6.22 | 6.31 | 6.25 | 1.77% | 435,034 |
| May 23, 2025 | 6.09 | 6.21 | 6.07 | 6.20 | 6.14 | 1.47% | 435,742 |
| May 22, 2025 | 6.15 | 6.15 | 6.07 | 6.11 | 6.05 | -0.97% | 627,532 |
| May 21, 2025 | 6.16 | 6.24 | 6.16 | 6.17 | 6.11 | -0.32% | 526,800 |
| May 20, 2025 | 6.20 | 6.21 | 6.12 | 6.19 | 6.13 | 0.49% | 508,213 |
| May 16, 2025 | 6.13 | 6.20 | 6.11 | 6.16 | 6.10 | 0.98% | 437,145 |
| May 15, 2025 | 6.13 | 6.16 | 6.07 | 6.10 | 6.04 | -2.09% | 505,338 |
| May 14, 2025 | 6.12 | 6.26 | 6.10 | 6.23 | 6.17 | 0.81% | 802,735 |
| May 13, 2025 | 6.07 | 6.23 | 5.99 | 6.18 | 6.12 | 2.66% | 823,700 |
| May 12, 2025 | 6.11 | 6.19 | 5.99 | 6.02 | 5.96 | 1.69% | 1,113,627 |
| May 9, 2025 | 6.00 | 6.04 | 5.81 | 5.92 | 5.86 | 2.60% | 857,224 |
| May 8, 2025 | 5.63 | 5.80 | 5.63 | 5.77 | 5.72 | 3.78% | 570,124 |