Cardinal Energy Ltd. (TSX:CJ)
Canada · Delayed Price · Currency is CAD 7.29
-0.08 (-1.09%)
Aug 29, 2025, 4:00 PM EDT
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.39 | 7.41 | 7.26 | 7.29 | 7.29 | -1.88% | 780,800 |
| Aug 28, 2025 | 7.45 | 7.47 | 7.36 | 7.43 | 7.37 | -0.13% | 1,034,101 |
| Aug 27, 2025 | 7.45 | 7.46 | 7.39 | 7.44 | 7.38 | - | 737,000 |
| Aug 26, 2025 | 7.42 | 7.44 | 7.38 | 7.44 | 7.38 | 0.13% | 752,400 |
| Aug 25, 2025 | 7.42 | 7.45 | 7.35 | 7.43 | 7.37 | 0.27% | 293,934 |
| Aug 22, 2025 | 7.24 | 7.42 | 7.23 | 7.41 | 7.35 | 2.49% | 807,600 |
| Aug 21, 2025 | 7.13 | 7.23 | 7.12 | 7.23 | 7.17 | 1.83% | 979,302 |
| Aug 20, 2025 | 7.07 | 7.13 | 7.04 | 7.10 | 7.04 | 0.42% | 344,813 |
| Aug 19, 2025 | 7.09 | 7.15 | 7.06 | 7.07 | 7.01 | -0.42% | 795,844 |
| Aug 18, 2025 | 7.08 | 7.11 | 7.02 | 7.10 | 7.04 | 0.57% | 519,615 |
| Aug 15, 2025 | 7.14 | 7.15 | 7.05 | 7.06 | 7.00 | -0.98% | 734,300 |
| Aug 14, 2025 | 7.12 | 7.14 | 7.07 | 7.13 | 7.07 | 0.28% | 543,710 |
| Aug 13, 2025 | 7.17 | 7.17 | 7.06 | 7.11 | 7.05 | -0.84% | 799,431 |
| Aug 12, 2025 | 7.16 | 7.24 | 7.14 | 7.17 | 7.11 | 0.56% | 742,907 |
| Aug 11, 2025 | 7.09 | 7.14 | 7.05 | 7.13 | 7.07 | 0.71% | 718,600 |
| Aug 8, 2025 | 7.10 | 7.11 | 7.02 | 7.08 | 7.02 | 0.43% | 453,600 |
| Aug 7, 2025 | 7.06 | 7.11 | 7.03 | 7.05 | 6.99 | 0.43% | 505,700 |
| Aug 6, 2025 | 7.08 | 7.13 | 6.98 | 7.02 | 6.96 | -0.14% | 547,231 |
| Aug 5, 2025 | 7.02 | 7.05 | 6.95 | 7.03 | 6.97 | -0.14% | 675,946 |
| Aug 1, 2025 | 7.19 | 7.19 | 7.02 | 7.04 | 6.98 | -2.09% | 692,432 |
| Jul 31, 2025 | 7.36 | 7.39 | 7.14 | 7.19 | 7.13 | -3.62% | 762,300 |
| Jul 30, 2025 | 7.43 | 7.46 | 7.35 | 7.46 | 7.34 | 0.13% | 1,089,900 |
| Jul 29, 2025 | 7.38 | 7.46 | 7.38 | 7.45 | 7.39 | 1.22% | 616,044 |
| Jul 28, 2025 | 7.32 | 7.38 | 7.28 | 7.36 | 7.30 | 1.52% | 785,700 |
| Jul 25, 2025 | 7.29 | 7.35 | 7.22 | 7.25 | 7.19 | -0.28% | 594,200 |
| Jul 24, 2025 | 7.19 | 7.28 | 7.18 | 7.27 | 7.21 | 1.25% | 681,434 |
| Jul 23, 2025 | 7.13 | 7.19 | 7.11 | 7.18 | 7.12 | 1.13% | 422,817 |
| Jul 22, 2025 | 7.04 | 7.12 | 7.03 | 7.10 | 7.04 | 0.57% | 413,200 |
| Jul 21, 2025 | 7.07 | 7.10 | 6.99 | 7.06 | 7.00 | - | 660,300 |
| Jul 18, 2025 | 7.09 | 7.15 | 7.00 | 7.06 | 7.00 | 0.28% | 662,432 |
| Jul 17, 2025 | 7.01 | 7.23 | 6.99 | 7.04 | 6.98 | 1.44% | 930,400 |
| Jul 16, 2025 | 7.02 | 7.03 | 6.90 | 6.94 | 6.88 | -0.72% | 375,100 |
| Jul 15, 2025 | 7.03 | 7.05 | 6.98 | 6.99 | 6.93 | 0.14% | 561,742 |
| Jul 14, 2025 | 7.05 | 7.19 | 6.97 | 6.98 | 6.92 | 0.72% | 929,300 |
| Jul 11, 2025 | 6.87 | 6.94 | 6.87 | 6.93 | 6.87 | 1.02% | 357,942 |
| Jul 10, 2025 | 6.89 | 6.93 | 6.83 | 6.86 | 6.80 | -0.72% | 375,723 |
| Jul 9, 2025 | 6.88 | 6.93 | 6.83 | 6.91 | 6.85 | 0.58% | 280,941 |
| Jul 8, 2025 | 6.79 | 6.94 | 6.79 | 6.87 | 6.81 | 1.93% | 657,116 |
| Jul 7, 2025 | 6.75 | 6.78 | 6.69 | 6.74 | 6.69 | -0.44% | 665,300 |
| Jul 4, 2025 | 6.72 | 6.79 | 6.66 | 6.77 | 6.72 | 1.35% | 373,108 |
| Jul 3, 2025 | 6.72 | 6.73 | 6.66 | 6.68 | 6.63 | -0.74% | 356,100 |
| Jul 2, 2025 | 6.78 | 6.82 | 6.68 | 6.73 | 6.68 | -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 |