Cardinal Energy Ltd. (TSX:CJ)
Canada · Delayed Price · Currency is CAD 8.83
+0.26 (3.03%)
Nov 14, 2025, 4:00 PM EST
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.63 | 8.85 | 8.50 | 8.83 | 8.83 | 3.03% | 977,058 |
| Nov 13, 2025 | 8.80 | 8.83 | 8.52 | 8.57 | 8.57 | -2.39% | 1,117,800 |
| Nov 12, 2025 | 8.85 | 8.97 | 8.75 | 8.78 | 8.78 | -2.23% | 1,117,900 |
| Nov 11, 2025 | 8.59 | 9.05 | 8.59 | 8.98 | 8.98 | 4.91% | 2,360,400 |
| Nov 10, 2025 | 8.39 | 8.60 | 8.36 | 8.56 | 8.56 | 2.76% | 1,476,400 |
| Nov 7, 2025 | 8.11 | 8.41 | 8.00 | 8.33 | 8.33 | 2.84% | 2,131,100 |
| Nov 6, 2025 | 8.05 | 8.16 | 7.99 | 8.10 | 8.10 | 0.75% | 755,425 |
| Nov 5, 2025 | 7.84 | 8.08 | 7.84 | 8.04 | 8.04 | 2.29% | 997,238 |
| Nov 4, 2025 | 7.94 | 8.03 | 7.70 | 7.86 | 7.86 | -2.24% | 683,414 |
| Nov 3, 2025 | 7.99 | 8.06 | 7.93 | 8.04 | 8.04 | 0.75% | 769,233 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.80 | 7.98 | 7.98 | 0.50% | 1,010,238 |
| Oct 30, 2025 | 8.02 | 8.08 | 7.93 | 7.94 | 7.88 | -1.12% | 794,015 |
| Oct 29, 2025 | 7.93 | 8.07 | 7.93 | 8.03 | 7.97 | 1.26% | 1,392,600 |
| Oct 28, 2025 | 8.00 | 8.00 | 7.85 | 7.93 | 7.87 | -0.88% | 1,373,738 |
| Oct 27, 2025 | 8.00 | 8.01 | 7.90 | 8.00 | 7.94 | 1.14% | 805,433 |
| Oct 24, 2025 | 7.91 | 7.99 | 7.88 | 7.91 | 7.85 | 0.38% | 491,300 |
| Oct 23, 2025 | 7.98 | 8.03 | 7.88 | 7.88 | 7.82 | 1.03% | 588,927 |
| Oct 22, 2025 | 7.65 | 7.83 | 7.65 | 7.80 | 7.74 | 2.50% | 581,201 |
| Oct 21, 2025 | 7.65 | 7.66 | 7.55 | 7.61 | 7.55 | 0.26% | 518,000 |
| Oct 20, 2025 | 7.55 | 7.71 | 7.55 | 7.59 | 7.53 | -0.65% | 579,821 |
| Oct 17, 2025 | 7.63 | 7.67 | 7.52 | 7.64 | 7.58 | -0.26% | 615,500 |
| Oct 16, 2025 | 7.83 | 7.85 | 7.62 | 7.66 | 7.60 | -1.92% | 954,700 |
| Oct 15, 2025 | 7.80 | 7.86 | 7.75 | 7.81 | 7.75 | 1.03% | 995,946 |
| Oct 14, 2025 | 7.83 | 7.83 | 7.64 | 7.73 | 7.67 | -1.53% | 1,208,145 |
| Oct 10, 2025 | 8.08 | 8.10 | 7.80 | 7.85 | 7.79 | -4.15% | 1,594,200 |
| Oct 9, 2025 | 8.45 | 8.50 | 8.14 | 8.19 | 8.13 | -3.31% | 998,300 |
| Oct 8, 2025 | 8.24 | 8.65 | 8.18 | 8.47 | 8.41 | 3.55% | 1,666,800 |
| Oct 7, 2025 | 8.09 | 8.20 | 7.98 | 8.18 | 8.12 | 1.24% | 851,800 |
| Oct 6, 2025 | 7.93 | 8.12 | 7.93 | 8.08 | 8.02 | 2.67% | 1,090,202 |
| Oct 3, 2025 | 7.74 | 7.87 | 7.74 | 7.87 | 7.81 | 1.81% | 556,200 |
| Oct 2, 2025 | 7.85 | 7.88 | 7.70 | 7.73 | 7.67 | -1.40% | 608,426 |
| Oct 1, 2025 | 7.70 | 7.85 | 7.68 | 7.84 | 7.78 | 1.16% | 537,000 |
| Sep 30, 2025 | 7.87 | 7.87 | 7.72 | 7.75 | 7.69 | -1.90% | 920,000 |
| Sep 29, 2025 | 7.97 | 8.00 | 7.80 | 7.90 | 7.84 | -1.50% | 1,062,012 |
| Sep 26, 2025 | 8.00 | 8.07 | 7.96 | 8.02 | 7.90 | 0.63% | 719,821 |
| Sep 25, 2025 | 7.95 | 8.01 | 7.87 | 7.97 | 7.85 | 0.13% | 549,300 |
| Sep 24, 2025 | 8.01 | 8.09 | 7.95 | 7.96 | 7.84 | 0.76% | 1,091,725 |
| Sep 23, 2025 | 7.85 | 8.09 | 7.85 | 7.90 | 7.78 | 1.02% | 1,299,420 |
| Sep 22, 2025 | 7.68 | 7.86 | 7.62 | 7.82 | 7.70 | 1.82% | 1,029,000 |
| Sep 19, 2025 | 7.74 | 7.75 | 7.65 | 7.68 | 7.57 | -0.90% | 785,133 |
| Sep 18, 2025 | 7.76 | 7.79 | 7.71 | 7.75 | 7.63 | 0.13% | 361,700 |
| Sep 17, 2025 | 7.72 | 7.84 | 7.68 | 7.74 | 7.62 | 0.52% | 891,500 |
| Sep 16, 2025 | 7.58 | 7.74 | 7.54 | 7.70 | 7.58 | 2.67% | 914,502 |
| Sep 15, 2025 | 7.54 | 7.57 | 7.46 | 7.50 | 7.39 | - | 696,600 |
| Sep 12, 2025 | 7.49 | 7.53 | 7.46 | 7.50 | 7.39 | 0.81% | 854,134 |
| Sep 11, 2025 | 7.43 | 7.48 | 7.39 | 7.44 | 7.33 | -0.53% | 633,829 |
| Sep 10, 2025 | 7.40 | 7.48 | 7.38 | 7.48 | 7.37 | 1.49% | 965,400 |
| Sep 9, 2025 | 7.29 | 7.40 | 7.25 | 7.37 | 7.26 | 1.80% | 842,352 |
| Sep 8, 2025 | 7.32 | 7.33 | 7.18 | 7.24 | 7.13 | -0.41% | 848,000 |
| Sep 5, 2025 | 7.33 | 7.37 | 7.24 | 7.27 | 7.16 | -1.89% | 809,600 |