Cardinal Energy Ltd. (TSX: CJ)
Canada
· Delayed Price · Currency is CAD 6.11
+0.08 (1.33%)
Dec 20, 2024, 4:00 PM EST
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.02 | 6.14 | 5.98 | 6.11 | 6.11 | 1.33% | 560,476 |
| Dec 19, 2024 | 6.15 | 6.17 | 6.02 | 6.03 | 6.03 | -1.79% | 951,324 |
| Dec 18, 2024 | 6.25 | 6.28 | 6.13 | 6.14 | 6.14 | -1.44% | 696,014 |
| Dec 17, 2024 | 6.25 | 6.26 | 6.13 | 6.23 | 6.23 | -0.95% | 1,087,100 |
| Dec 16, 2024 | 6.36 | 6.39 | 6.29 | 6.29 | 6.29 | -1.26% | 437,300 |
| Dec 13, 2024 | 6.37 | 6.38 | 6.29 | 6.37 | 6.37 | 0.63% | 506,800 |
| Dec 12, 2024 | 6.36 | 6.40 | 6.30 | 6.33 | 6.33 | -1.40% | 807,237 |
| Dec 11, 2024 | 6.45 | 6.45 | 6.33 | 6.42 | 6.42 | 0.94% | 1,160,500 |
| Dec 10, 2024 | 6.51 | 6.51 | 6.35 | 6.36 | 6.36 | -2.00% | 681,800 |
| Dec 9, 2024 | 6.41 | 6.53 | 6.40 | 6.49 | 6.49 | 1.88% | 982,843 |
| Dec 6, 2024 | 6.43 | 6.47 | 6.34 | 6.37 | 6.37 | -1.24% | 807,100 |
| Dec 5, 2024 | 6.43 | 6.52 | 6.41 | 6.45 | 6.45 | - | 499,225 |
| Dec 4, 2024 | 6.51 | 6.52 | 6.38 | 6.45 | 6.45 | -0.92% | 837,800 |
| Dec 3, 2024 | 6.49 | 6.53 | 6.45 | 6.51 | 6.51 | 0.93% | 763,000 |
| Dec 2, 2024 | 6.56 | 6.57 | 6.41 | 6.45 | 6.45 | -1.68% | 921,100 |
| Nov 29, 2024 | 6.64 | 6.66 | 6.52 | 6.56 | 6.56 | -1.80% | 670,500 |
| Nov 28, 2024 | 6.65 | 6.69 | 6.65 | 6.68 | 6.62 | 0.60% | 447,600 |
| Nov 27, 2024 | 6.62 | 6.72 | 6.61 | 6.64 | 6.58 | -0.15% | 730,200 |
| Nov 26, 2024 | 6.68 | 6.71 | 6.61 | 6.65 | 6.59 | -0.45% | 712,000 |
| Nov 25, 2024 | 6.72 | 6.72 | 6.62 | 6.68 | 6.62 | -0.74% | 885,581 |
| Nov 22, 2024 | 6.66 | 6.77 | 6.63 | 6.73 | 6.67 | 1.05% | 768,839 |
| Nov 21, 2024 | 6.58 | 6.71 | 6.58 | 6.66 | 6.60 | 1.83% | 890,129 |
| Nov 20, 2024 | 6.49 | 6.57 | 6.48 | 6.54 | 6.48 | 0.77% | 558,600 |
| Nov 19, 2024 | 6.43 | 6.51 | 6.43 | 6.49 | 6.43 | 0.62% | 426,500 |
| Nov 18, 2024 | 6.45 | 6.53 | 6.43 | 6.45 | 6.39 | 0.31% | 656,400 |
| Nov 15, 2024 | 6.45 | 6.51 | 6.39 | 6.43 | 6.37 | -0.31% | 633,700 |
| Nov 14, 2024 | 6.36 | 6.49 | 6.36 | 6.45 | 6.39 | 2.22% | 994,042 |
| Nov 13, 2024 | 6.26 | 6.37 | 6.22 | 6.31 | 6.25 | 0.80% | 623,720 |
| Nov 12, 2024 | 6.24 | 6.30 | 6.22 | 6.26 | 6.20 | 0.48% | 515,100 |
| Nov 11, 2024 | 6.20 | 6.26 | 6.16 | 6.23 | 6.17 | -0.48% | 648,700 |
| Nov 8, 2024 | 6.35 | 6.39 | 6.19 | 6.26 | 6.20 | -2.49% | 1,349,600 |
| Nov 7, 2024 | 6.43 | 6.44 | 6.34 | 6.42 | 6.36 | -0.16% | 584,200 |
| Nov 6, 2024 | 6.36 | 6.46 | 6.36 | 6.43 | 6.37 | - | 523,700 |
| Nov 5, 2024 | 6.46 | 6.46 | 6.40 | 6.43 | 6.37 | 0.31% | 265,210 |
| Nov 4, 2024 | 6.35 | 6.48 | 6.35 | 6.41 | 6.35 | 1.42% | 559,712 |
| Nov 1, 2024 | 6.47 | 6.47 | 6.31 | 6.32 | 6.26 | -1.40% | 665,600 |
| Oct 31, 2024 | 6.48 | 6.48 | 6.36 | 6.41 | 6.35 | -1.84% | 740,000 |
| Oct 30, 2024 | 6.52 | 6.55 | 6.49 | 6.53 | 6.41 | 0.62% | 457,444 |
| Oct 29, 2024 | 6.50 | 6.50 | 6.41 | 6.49 | 6.43 | 0.62% | 689,600 |
| Oct 28, 2024 | 6.40 | 6.50 | 6.37 | 6.45 | 6.39 | -2.27% | 1,006,726 |
| Oct 25, 2024 | 6.55 | 6.60 | 6.53 | 6.60 | 6.54 | 1.07% | 475,107 |
| Oct 24, 2024 | 6.49 | 6.55 | 6.45 | 6.53 | 6.47 | 0.93% | 608,100 |
| Oct 23, 2024 | 6.53 | 6.53 | 6.41 | 6.47 | 6.41 | -0.92% | 594,331 |
| Oct 22, 2024 | 6.50 | 6.57 | 6.47 | 6.53 | 6.47 | 0.77% | 457,018 |
| Oct 21, 2024 | 6.50 | 6.56 | 6.44 | 6.48 | 6.42 | 0.15% | 646,200 |
| Oct 18, 2024 | 6.46 | 6.47 | 6.36 | 6.47 | 6.41 | 0.15% | 797,339 |
| Oct 17, 2024 | 6.41 | 6.46 | 6.37 | 6.46 | 6.40 | 0.47% | 585,846 |
| Oct 16, 2024 | 6.49 | 6.50 | 6.40 | 6.43 | 6.37 | -0.77% | 400,800 |
| Oct 15, 2024 | 6.45 | 6.52 | 6.38 | 6.48 | 6.42 | -2.11% | 900,000 |
| Oct 11, 2024 | 6.62 | 6.65 | 6.57 | 6.62 | 6.56 | 0.30% | 318,000 |
| Oct 10, 2024 | 6.53 | 6.62 | 6.50 | 6.60 | 6.54 | 1.07% | 514,713 |
| Oct 9, 2024 | 6.45 | 6.54 | 6.42 | 6.53 | 6.47 | 0.15% | 368,900 |
| Oct 8, 2024 | 6.55 | 6.55 | 6.41 | 6.52 | 6.46 | -1.51% | 930,500 |
| Oct 7, 2024 | 6.63 | 6.70 | 6.62 | 6.62 | 6.56 | 0.15% | 764,400 |
| Oct 4, 2024 | 6.57 | 6.65 | 6.54 | 6.61 | 6.55 | 1.38% | 900,400 |
| Oct 3, 2024 | 6.47 | 6.55 | 6.41 | 6.52 | 6.46 | 1.24% | 608,600 |
| Oct 2, 2024 | 6.56 | 6.59 | 6.41 | 6.44 | 6.38 | -0.77% | 590,000 |
| Oct 1, 2024 | 6.34 | 6.51 | 6.32 | 6.49 | 6.43 | 1.41% | 889,600 |
| Sep 30, 2024 | 6.35 | 6.43 | 6.33 | 6.40 | 6.40 | 0.79% | 447,400 |
| Sep 27, 2024 | 6.34 | 6.36 | 6.29 | 6.35 | 6.35 | -0.16% | 668,400 |
| Sep 26, 2024 | 6.30 | 6.39 | 6.27 | 6.36 | 6.30 | -0.63% | 1,030,700 |
| Sep 25, 2024 | 6.43 | 6.43 | 6.35 | 6.40 | 6.34 | -0.93% | 838,400 |
| Sep 24, 2024 | 6.45 | 6.47 | 6.40 | 6.46 | 6.40 | 0.94% | 686,700 |
| Sep 23, 2024 | 6.46 | 6.54 | 6.38 | 6.40 | 6.34 | -0.78% | 537,516 |
| Sep 20, 2024 | 6.46 | 6.46 | 6.37 | 6.45 | 6.39 | - | 595,600 |
| Sep 19, 2024 | 6.46 | 6.49 | 6.39 | 6.45 | 6.39 | 1.10% | 616,529 |
| Sep 18, 2024 | 6.44 | 6.45 | 6.33 | 6.38 | 6.32 | -1.09% | 860,305 |
| Sep 17, 2024 | 6.45 | 6.49 | 6.41 | 6.45 | 6.39 | 0.16% | 1,106,200 |
| Sep 16, 2024 | 6.43 | 6.47 | 6.38 | 6.44 | 6.38 | 0.31% | 689,245 |
| Sep 13, 2024 | 6.51 | 6.54 | 6.39 | 6.42 | 6.36 | -0.47% | 686,640 |
| Sep 12, 2024 | 6.40 | 6.49 | 6.35 | 6.45 | 6.39 | 1.26% | 604,100 |
| Sep 11, 2024 | 6.35 | 6.40 | 6.25 | 6.37 | 6.31 | 0.63% | 463,108 |
| Sep 10, 2024 | 6.41 | 6.44 | 6.18 | 6.33 | 6.27 | -0.94% | 1,027,800 |
| Sep 9, 2024 | 6.44 | 6.47 | 6.39 | 6.39 | 6.33 | -0.62% | 692,524 |
| Sep 6, 2024 | 6.56 | 6.62 | 6.36 | 6.43 | 6.37 | -1.83% | 1,022,000 |
| Sep 5, 2024 | 6.65 | 6.65 | 6.53 | 6.55 | 6.49 | -0.61% | 762,736 |
| Sep 4, 2024 | 6.64 | 6.74 | 6.59 | 6.59 | 6.53 | -1.05% | 643,700 |
| Sep 3, 2024 | 6.78 | 6.78 | 6.62 | 6.66 | 6.60 | -2.77% | 1,260,700 |
| Aug 30, 2024 | 6.93 | 6.94 | 6.77 | 6.85 | 6.79 | -2.97% | 1,445,135 |
| Aug 29, 2024 | 6.99 | 7.08 | 6.95 | 7.06 | 6.93 | 1.73% | 710,300 |
| Aug 28, 2024 | 6.94 | 6.96 | 6.89 | 6.94 | 6.82 | -0.29% | 332,929 |
| Aug 27, 2024 | 7.07 | 7.10 | 6.92 | 6.96 | 6.84 | -1.97% | 1,044,744 |
| Aug 26, 2024 | 7.05 | 7.12 | 7.04 | 7.10 | 6.97 | 2.16% | 1,015,914 |
| Aug 23, 2024 | 6.90 | 6.99 | 6.87 | 6.95 | 6.83 | 1.31% | 546,900 |
| Aug 22, 2024 | 6.83 | 6.88 | 6.80 | 6.86 | 6.74 | 0.44% | 520,737 |
| Aug 21, 2024 | 6.86 | 6.90 | 6.78 | 6.83 | 6.71 | -0.29% | 511,127 |
| Aug 20, 2024 | 6.93 | 6.93 | 6.82 | 6.85 | 6.73 | -1.15% | 584,829 |
| Aug 19, 2024 | 6.95 | 7.08 | 6.92 | 6.93 | 6.81 | -0.43% | 1,336,200 |
| Aug 16, 2024 | 7.05 | 7.15 | 6.93 | 6.96 | 6.84 | -2.25% | 1,438,100 |
| Aug 15, 2024 | 6.99 | 7.19 | 6.99 | 7.12 | 6.99 | 2.30% | 1,725,200 |
| Aug 14, 2024 | 6.92 | 6.98 | 6.91 | 6.96 | 6.84 | 0.87% | 426,100 |
| Aug 13, 2024 | 6.86 | 6.93 | 6.84 | 6.90 | 6.78 | 0.44% | 502,001 |
| Aug 12, 2024 | 6.81 | 6.93 | 6.80 | 6.87 | 6.75 | 1.48% | 879,200 |
| Aug 9, 2024 | 6.73 | 6.79 | 6.64 | 6.77 | 6.65 | 0.59% | 600,900 |
| Aug 8, 2024 | 6.63 | 6.74 | 6.62 | 6.73 | 6.61 | 1.66% | 240,239 |
| Aug 7, 2024 | 6.74 | 6.76 | 6.60 | 6.62 | 6.50 | -0.75% | 691,800 |
| Aug 6, 2024 | 6.35 | 6.70 | 6.35 | 6.67 | 6.55 | 1.06% | 1,153,340 |
| Aug 2, 2024 | 6.69 | 6.69 | 6.43 | 6.60 | 6.48 | -1.35% | 1,381,000 |
| Aug 1, 2024 | 6.85 | 6.86 | 6.62 | 6.69 | 6.57 | -2.62% | 1,379,105 |
| Jul 31, 2024 | 6.98 | 7.00 | 6.87 | 6.87 | 6.75 | -1.29% | 1,154,313 |