Cardinal Energy Ltd. (TSX:CJ)
Canada · Delayed Price · Currency is CAD 10.98
+0.05 (0.46%)
At close: Mar 20, 2026
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.94 | 11.16 | 10.87 | 10.98 | 10.98 | 0.46% | 1,512,731 |
| Mar 19, 2026 | 10.85 | 11.03 | 10.71 | 10.93 | 10.93 | 0.83% | 2,008,887 |
| Mar 18, 2026 | 10.71 | 10.86 | 10.68 | 10.84 | 10.84 | 1.69% | 914,008 |
| Mar 17, 2026 | 10.67 | 10.75 | 10.58 | 10.66 | 10.66 | 1.04% | 927,300 |
| Mar 16, 2026 | 10.15 | 10.65 | 10.06 | 10.55 | 10.55 | 2.43% | 1,720,219 |
| Mar 13, 2026 | 10.30 | 10.36 | 10.03 | 10.30 | 10.30 | -1.34% | 2,414,421 |
| Mar 12, 2026 | 10.50 | 10.66 | 10.37 | 10.44 | 10.44 | 0.38% | 1,364,146 |
| Mar 11, 2026 | 10.16 | 10.42 | 10.16 | 10.40 | 10.40 | 2.36% | 1,575,569 |
| Mar 10, 2026 | 10.06 | 10.26 | 9.99 | 10.16 | 10.16 | 0.69% | 2,307,132 |
| Mar 9, 2026 | 10.22 | 10.31 | 10.02 | 10.09 | 10.09 | -0.39% | 2,493,855 |
| Mar 6, 2026 | 10.20 | 10.32 | 10.06 | 10.13 | 10.13 | -0.39% | 2,404,243 |
| Mar 5, 2026 | 10.09 | 10.21 | 10.01 | 10.17 | 10.17 | 1.40% | 2,105,315 |
| Mar 4, 2026 | 9.82 | 10.07 | 9.81 | 10.03 | 10.03 | 0.70% | 1,903,071 |
| Mar 3, 2026 | 10.04 | 10.15 | 9.76 | 9.96 | 9.96 | 0.61% | 2,478,505 |
| Mar 2, 2026 | 10.25 | 10.31 | 9.78 | 9.90 | 9.90 | 0.30% | 2,493,562 |
| Feb 27, 2026 | 9.80 | 9.90 | 9.71 | 9.87 | 9.87 | 1.23% | 1,615,325 |
| Feb 26, 2026 | 9.54 | 9.76 | 9.39 | 9.75 | 9.69 | 0.62% | 1,348,786 |
| Feb 25, 2026 | 9.91 | 9.91 | 9.61 | 9.69 | 9.63 | -2.02% | 1,013,186 |
| Feb 24, 2026 | 10.00 | 10.06 | 9.81 | 9.89 | 9.83 | -0.50% | 776,764 |
| Feb 23, 2026 | 9.96 | 10.11 | 9.93 | 9.94 | 9.88 | 0.20% | 802,279 |
| Feb 20, 2026 | 9.93 | 9.99 | 9.81 | 9.92 | 9.86 | -0.10% | 892,704 |
| Feb 19, 2026 | 9.90 | 10.05 | 9.85 | 9.93 | 9.87 | 1.22% | 1,215,169 |
| Feb 18, 2026 | 9.52 | 9.85 | 9.52 | 9.81 | 9.75 | 3.59% | 1,254,879 |
| Feb 17, 2026 | 9.49 | 9.61 | 9.30 | 9.47 | 9.41 | 0.74% | 998,090 |
| Feb 13, 2026 | 9.29 | 9.49 | 9.20 | 9.40 | 9.34 | 1.29% | 900,940 |
| Feb 12, 2026 | 9.65 | 9.66 | 9.09 | 9.28 | 9.22 | -4.03% | 1,440,807 |
| Feb 11, 2026 | 9.60 | 9.71 | 9.57 | 9.67 | 9.61 | 2.11% | 696,754 |
| Feb 10, 2026 | 9.55 | 9.58 | 9.43 | 9.47 | 9.41 | -0.53% | 605,642 |
| Feb 9, 2026 | 9.38 | 9.58 | 9.38 | 9.52 | 9.46 | 1.60% | 1,037,336 |
| Feb 6, 2026 | 9.17 | 9.40 | 9.11 | 9.37 | 9.31 | 2.85% | 816,655 |
| Feb 5, 2026 | 9.38 | 9.56 | 9.03 | 9.11 | 9.05 | -3.29% | 1,686,673 |
| Feb 4, 2026 | 9.13 | 9.47 | 9.04 | 9.42 | 9.36 | 3.40% | 1,506,797 |
| Feb 3, 2026 | 8.80 | 9.14 | 8.80 | 9.11 | 9.05 | 4.11% | 1,567,608 |
| Feb 2, 2026 | 8.54 | 8.78 | 8.51 | 8.75 | 8.70 | -1.35% | 1,642,691 |
| Jan 30, 2026 | 9.00 | 9.04 | 8.78 | 8.87 | 8.82 | -1.99% | 1,997,348 |
| Jan 29, 2026 | 9.20 | 9.20 | 8.95 | 9.05 | 8.93 | -3.00% | 4,306,568 |
| Jan 28, 2026 | 9.40 | 9.42 | 9.20 | 9.33 | 9.21 | -0.21% | 643,814 |
| Jan 27, 2026 | 9.19 | 9.36 | 9.10 | 9.35 | 9.23 | 2.19% | 963,847 |
| Jan 26, 2026 | 8.95 | 9.20 | 8.86 | 9.15 | 9.03 | 3.27% | 1,439,625 |
| Jan 23, 2026 | 8.95 | 8.99 | 8.82 | 8.86 | 8.75 | - | 986,678 |
| Jan 22, 2026 | 8.99 | 9.02 | 8.80 | 8.86 | 8.75 | -2.21% | 1,049,221 |
| Jan 21, 2026 | 8.85 | 9.07 | 8.83 | 9.06 | 8.94 | 3.07% | 1,118,820 |
| Jan 20, 2026 | 8.82 | 8.91 | 8.73 | 8.79 | 8.68 | 0.23% | 698,359 |
| Jan 19, 2026 | 8.69 | 8.81 | 8.68 | 8.77 | 8.66 | 0.69% | 320,794 |
| Jan 16, 2026 | 8.62 | 8.73 | 8.60 | 8.71 | 8.60 | 1.63% | 647,848 |
| Jan 15, 2026 | 8.49 | 8.63 | 8.41 | 8.57 | 8.46 | -0.35% | 649,080 |
| Jan 14, 2026 | 8.84 | 8.87 | 8.57 | 8.60 | 8.49 | -2.38% | 1,571,245 |
| Jan 13, 2026 | 8.61 | 8.89 | 8.61 | 8.81 | 8.70 | 2.80% | 1,019,159 |
| Jan 12, 2026 | 8.54 | 8.65 | 8.49 | 8.57 | 8.46 | 0.35% | 402,565 |
| Jan 9, 2026 | 8.47 | 8.55 | 8.44 | 8.54 | 8.43 | 2.15% | 669,333 |