Cardinal Energy Ltd. (TSX:CJ)
Canada
· Delayed Price · Currency is CAD 6.02
+0.10 (1.69%)
May 12, 2025, 4:00 PM EDT
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.11 | 6.19 | 5.99 | 6.02 | 6.02 | 1.69% | 1,113,627 |
| May 9, 2025 | 6.00 | 6.04 | 5.81 | 5.92 | 5.92 | 2.60% | 857,224 |
| May 8, 2025 | 5.63 | 5.80 | 5.63 | 5.77 | 5.77 | 3.78% | 570,124 |
| May 7, 2025 | 5.53 | 5.58 | 5.51 | 5.56 | 5.56 | - | 661,608 |
| May 6, 2025 | 5.56 | 5.60 | 5.49 | 5.56 | 5.56 | 1.28% | 393,720 |
| May 5, 2025 | 5.64 | 5.66 | 5.48 | 5.49 | 5.49 | -3.85% | 697,463 |
| May 2, 2025 | 5.79 | 5.81 | 5.66 | 5.71 | 5.71 | -0.35% | 710,335 |
| May 1, 2025 | 5.70 | 5.90 | 5.68 | 5.73 | 5.73 | -0.17% | 795,822 |
| Apr 30, 2025 | 6.00 | 6.00 | 5.71 | 5.74 | 5.74 | -5.75% | 1,499,200 |
| Apr 29, 2025 | 6.14 | 6.18 | 6.08 | 6.09 | 6.03 | -1.30% | 507,300 |
| Apr 28, 2025 | 6.15 | 6.18 | 6.09 | 6.17 | 6.11 | 0.49% | 556,947 |
| Apr 25, 2025 | 6.10 | 6.16 | 6.05 | 6.14 | 6.08 | 0.33% | 694,700 |
| Apr 24, 2025 | 6.17 | 6.21 | 6.07 | 6.12 | 6.06 | 0.49% | 636,400 |
| Apr 23, 2025 | 6.16 | 6.18 | 6.01 | 6.09 | 6.03 | -0.16% | 493,600 |
| Apr 22, 2025 | 6.10 | 6.17 | 6.09 | 6.10 | 6.04 | 0.99% | 436,200 |
| Apr 21, 2025 | 6.00 | 6.05 | 5.93 | 6.04 | 5.98 | -1.15% | 691,200 |
| Apr 17, 2025 | 5.71 | 6.23 | 5.71 | 6.11 | 6.05 | 9.89% | 2,253,009 |
| Apr 16, 2025 | 5.40 | 5.60 | 5.40 | 5.56 | 5.51 | 3.35% | 640,803 |
| Apr 15, 2025 | 5.35 | 5.45 | 5.35 | 5.38 | 5.33 | 0.94% | 493,100 |
| Apr 14, 2025 | 5.37 | 5.43 | 5.26 | 5.33 | 5.28 | 1.91% | 666,000 |
| Apr 11, 2025 | 5.05 | 5.28 | 4.99 | 5.23 | 5.18 | 4.39% | 799,307 |
| Apr 10, 2025 | 5.30 | 5.32 | 4.95 | 5.01 | 4.96 | -8.24% | 1,752,107 |
| Apr 9, 2025 | 4.65 | 5.50 | 4.64 | 5.46 | 5.41 | 9.42% | 2,274,412 |
| Apr 8, 2025 | 5.43 | 5.43 | 4.91 | 4.99 | 4.94 | -5.67% | 2,012,949 |
| Apr 7, 2025 | 5.42 | 5.58 | 5.19 | 5.29 | 5.24 | -7.52% | 3,100,018 |
| Apr 4, 2025 | 6.08 | 6.15 | 5.65 | 5.72 | 5.66 | -8.63% | 2,137,108 |
| Apr 3, 2025 | 6.30 | 6.43 | 6.20 | 6.26 | 6.20 | -3.99% | 1,105,800 |
| Apr 2, 2025 | 6.48 | 6.53 | 6.47 | 6.52 | 6.46 | 0.31% | 217,500 |
| Apr 1, 2025 | 6.45 | 6.51 | 6.45 | 6.50 | 6.44 | 0.46% | 263,309 |
| Mar 31, 2025 | 6.41 | 6.51 | 6.37 | 6.47 | 6.41 | -0.31% | 350,300 |
| Mar 28, 2025 | 6.56 | 6.56 | 6.40 | 6.49 | 6.43 | -0.92% | 685,602 |
| Mar 27, 2025 | 6.60 | 6.60 | 6.51 | 6.55 | 6.49 | -0.76% | 312,400 |
| Mar 26, 2025 | 6.60 | 6.64 | 6.57 | 6.60 | 6.54 | 0.30% | 352,000 |
| Mar 25, 2025 | 6.62 | 6.65 | 6.56 | 6.58 | 6.52 | -0.15% | 322,700 |
| Mar 24, 2025 | 6.60 | 6.69 | 6.58 | 6.59 | 6.53 | -0.15% | 658,300 |
| Mar 21, 2025 | 6.56 | 6.61 | 6.50 | 6.60 | 6.54 | 0.30% | 521,900 |
| Mar 20, 2025 | 6.54 | 6.60 | 6.54 | 6.58 | 6.52 | 0.61% | 541,103 |
| Mar 19, 2025 | 6.47 | 6.57 | 6.47 | 6.54 | 6.48 | 1.24% | 843,200 |
| Mar 18, 2025 | 6.42 | 6.47 | 6.38 | 6.46 | 6.40 | 1.25% | 548,729 |
| Mar 17, 2025 | 6.30 | 6.44 | 6.30 | 6.38 | 6.32 | 1.92% | 588,500 |
| Mar 14, 2025 | 6.16 | 6.27 | 6.05 | 6.26 | 6.20 | 1.95% | 638,339 |
| Mar 13, 2025 | 6.20 | 6.20 | 6.07 | 6.14 | 6.08 | -0.81% | 1,005,200 |
| Mar 12, 2025 | 6.12 | 6.20 | 6.08 | 6.19 | 6.13 | 1.64% | 483,135 |
| Mar 11, 2025 | 6.10 | 6.13 | 6.01 | 6.09 | 6.03 | 0.66% | 655,744 |
| Mar 10, 2025 | 6.12 | 6.12 | 6.00 | 6.05 | 5.99 | -0.98% | 540,812 |
| Mar 7, 2025 | 6.07 | 6.17 | 6.07 | 6.11 | 6.05 | 1.83% | 641,500 |
| Mar 6, 2025 | 5.99 | 6.03 | 5.91 | 6.00 | 5.94 | 0.33% | 632,100 |
| Mar 5, 2025 | 6.06 | 6.10 | 5.95 | 5.98 | 5.92 | -1.97% | 922,809 |
| Mar 4, 2025 | 5.98 | 6.17 | 5.94 | 6.10 | 6.04 | -0.33% | 888,047 |
| Mar 3, 2025 | 6.46 | 6.47 | 6.07 | 6.12 | 6.06 | -4.67% | 1,063,900 |