Cardinal Energy Ltd. (TSX:CJ)
Canada
· Delayed Price · Currency is CAD 6.49
-0.06 (-0.92%)
Mar 28, 2025, 4:00 PM EST
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.56 | 6.56 | 6.40 | 6.49 | 6.49 | -0.92% | 685,602 |
| Mar 27, 2025 | 6.60 | 6.60 | 6.51 | 6.55 | 6.55 | -0.76% | 312,400 |
| Mar 26, 2025 | 6.60 | 6.64 | 6.57 | 6.60 | 6.60 | 0.30% | 352,000 |
| Mar 25, 2025 | 6.62 | 6.65 | 6.56 | 6.58 | 6.58 | -0.15% | 322,700 |
| Mar 24, 2025 | 6.60 | 6.69 | 6.58 | 6.59 | 6.59 | -0.15% | 658,300 |
| Mar 21, 2025 | 6.56 | 6.61 | 6.50 | 6.60 | 6.60 | 0.30% | 521,900 |
| Mar 20, 2025 | 6.54 | 6.60 | 6.54 | 6.58 | 6.58 | 0.61% | 541,103 |
| Mar 19, 2025 | 6.47 | 6.57 | 6.47 | 6.54 | 6.54 | 1.24% | 843,200 |
| Mar 18, 2025 | 6.42 | 6.47 | 6.38 | 6.46 | 6.46 | 1.25% | 548,729 |
| Mar 17, 2025 | 6.30 | 6.44 | 6.30 | 6.38 | 6.38 | 1.92% | 588,500 |
| Mar 14, 2025 | 6.16 | 6.27 | 6.05 | 6.26 | 6.26 | 1.95% | 638,339 |
| Mar 13, 2025 | 6.20 | 6.20 | 6.07 | 6.14 | 6.14 | -0.81% | 1,005,200 |
| Mar 12, 2025 | 6.12 | 6.20 | 6.08 | 6.19 | 6.19 | 1.64% | 483,135 |
| Mar 11, 2025 | 6.10 | 6.13 | 6.01 | 6.09 | 6.09 | 0.66% | 655,744 |
| Mar 10, 2025 | 6.12 | 6.12 | 6.00 | 6.05 | 6.05 | -0.98% | 540,812 |
| Mar 7, 2025 | 6.07 | 6.17 | 6.07 | 6.11 | 6.11 | 1.83% | 641,500 |
| Mar 6, 2025 | 5.99 | 6.03 | 5.91 | 6.00 | 6.00 | 0.33% | 632,100 |
| Mar 5, 2025 | 6.06 | 6.10 | 5.95 | 5.98 | 5.98 | -1.97% | 922,809 |
| Mar 4, 2025 | 5.98 | 6.17 | 5.94 | 6.10 | 6.10 | -0.33% | 888,047 |
| Mar 3, 2025 | 6.46 | 6.47 | 6.07 | 6.12 | 6.12 | -4.67% | 1,063,984 |
| Feb 28, 2025 | 6.47 | 6.47 | 6.33 | 6.42 | 6.42 | -1.83% | 1,360,838 |
| Feb 27, 2025 | 6.58 | 6.61 | 6.52 | 6.54 | 6.48 | 0.46% | 1,040,600 |
| Feb 26, 2025 | 6.48 | 6.55 | 6.44 | 6.51 | 6.45 | 0.46% | 580,100 |
| Feb 25, 2025 | 6.60 | 6.60 | 6.46 | 6.48 | 6.42 | -1.52% | 590,500 |
| Feb 24, 2025 | 6.50 | 6.64 | 6.48 | 6.58 | 6.52 | 1.39% | 780,000 |
| Feb 21, 2025 | 6.54 | 6.54 | 6.46 | 6.49 | 6.43 | -0.76% | 572,634 |
| Feb 20, 2025 | 6.53 | 6.56 | 6.49 | 6.54 | 6.48 | - | 322,500 |
| Feb 19, 2025 | 6.50 | 6.57 | 6.44 | 6.54 | 6.48 | 1.24% | 381,800 |
| Feb 18, 2025 | 6.42 | 6.50 | 6.38 | 6.46 | 6.40 | 0.94% | 396,300 |
| Feb 14, 2025 | 6.45 | 6.46 | 6.35 | 6.40 | 6.34 | -0.31% | 444,336 |
| Feb 13, 2025 | 6.41 | 6.46 | 6.38 | 6.42 | 6.36 | 0.16% | 401,777 |
| Feb 12, 2025 | 6.45 | 6.49 | 6.38 | 6.41 | 6.35 | -1.08% | 674,027 |
| Feb 11, 2025 | 6.47 | 6.49 | 6.43 | 6.48 | 6.42 | 0.47% | 339,600 |
| Feb 10, 2025 | 6.35 | 6.47 | 6.35 | 6.45 | 6.39 | 1.57% | 497,529 |
| Feb 7, 2025 | 6.30 | 6.38 | 6.28 | 6.35 | 6.29 | 0.79% | 540,838 |
| Feb 6, 2025 | 6.36 | 6.44 | 6.25 | 6.30 | 6.24 | -0.79% | 623,102 |
| Feb 5, 2025 | 6.36 | 6.36 | 6.31 | 6.35 | 6.29 | - | 407,305 |
| Feb 4, 2025 | 6.25 | 6.36 | 6.16 | 6.35 | 6.29 | 2.58% | 680,000 |
| Feb 3, 2025 | 6.10 | 6.33 | 6.10 | 6.19 | 6.13 | -2.06% | 1,516,044 |
| Jan 31, 2025 | 6.46 | 6.46 | 6.32 | 6.32 | 6.26 | -3.07% | 1,017,700 |
| Jan 30, 2025 | 6.50 | 6.54 | 6.46 | 6.52 | 6.40 | 0.46% | 662,408 |
| Jan 29, 2025 | 6.45 | 6.50 | 6.43 | 6.49 | 6.37 | 0.15% | 580,200 |
| Jan 28, 2025 | 6.47 | 6.50 | 6.42 | 6.48 | 6.42 | 0.31% | 745,500 |
| Jan 27, 2025 | 6.51 | 6.54 | 6.41 | 6.46 | 6.40 | -0.92% | 724,849 |
| Jan 24, 2025 | 6.59 | 6.60 | 6.50 | 6.52 | 6.46 | -1.06% | 638,118 |
| Jan 23, 2025 | 6.62 | 6.65 | 6.57 | 6.59 | 6.53 | -0.45% | 496,704 |
| Jan 22, 2025 | 6.57 | 6.65 | 6.57 | 6.62 | 6.56 | 0.46% | 375,200 |
| Jan 21, 2025 | 6.65 | 6.65 | 6.56 | 6.59 | 6.53 | -1.93% | 737,719 |
| Jan 20, 2025 | 6.57 | 6.74 | 6.57 | 6.72 | 6.66 | 2.28% | 690,355 |
| Jan 17, 2025 | 6.60 | 6.63 | 6.53 | 6.57 | 6.51 | -0.90% | 626,300 |