Skip to main content
Cardinal Energy Ltd. (TSX:CJ)
Canada flag Canada · Delayed Price · Currency is CAD
10.21
+0.04 (0.39%)
Mar 6, 2026, 2:40 PM EST

Cardinal Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.2010.3210.1010.21-0.34%1,708,466
Mar 5, 202610.0910.2110.0110.1710.171.40%2,105,315
Mar 4, 20269.8210.079.8110.0310.030.70%1,903,071
Mar 3, 202610.0410.159.769.969.960.61%2,478,505
Mar 2, 202610.2510.319.789.909.900.30%2,493,562
Feb 27, 20269.809.909.719.879.871.23%1,615,325
Feb 26, 20269.549.769.399.759.690.62%1,348,786
Feb 25, 20269.919.919.619.699.63-2.02%1,013,186
Feb 24, 202610.0010.069.819.899.83-0.50%776,764
Feb 23, 20269.9610.119.939.949.880.20%802,279
Feb 20, 20269.939.999.819.929.86-0.10%892,704
Feb 19, 20269.9010.059.859.939.871.22%1,215,169
Feb 18, 20269.529.859.529.819.753.59%1,254,879
Feb 17, 20269.499.619.309.479.410.74%998,090
Feb 13, 20269.299.499.209.409.341.29%900,940
Feb 12, 20269.659.669.099.289.22-4.03%1,440,807
Feb 11, 20269.609.719.579.679.612.11%696,754
Feb 10, 20269.559.589.439.479.41-0.53%605,642
Feb 9, 20269.389.589.389.529.461.60%1,037,336
Feb 6, 20269.179.409.119.379.312.85%816,655
Feb 5, 20269.389.569.039.119.05-3.29%1,686,673
Feb 4, 20269.139.479.049.429.363.40%1,506,797
Feb 3, 20268.809.148.809.119.054.11%1,567,608
Feb 2, 20268.548.788.518.758.70-1.35%1,642,691
Jan 30, 20269.009.048.788.878.82-1.99%1,997,348
Jan 29, 20269.209.208.959.058.93-3.00%4,306,568
Jan 28, 20269.409.429.209.339.21-0.21%643,814
Jan 27, 20269.199.369.109.359.232.19%963,847
Jan 26, 20268.959.208.869.159.033.27%1,439,625
Jan 23, 20268.958.998.828.868.75-986,678
Jan 22, 20268.999.028.808.868.75-2.21%1,049,221
Jan 21, 20268.859.078.839.068.943.07%1,118,820
Jan 20, 20268.828.918.738.798.680.23%698,359
Jan 19, 20268.698.818.688.778.660.69%320,794
Jan 16, 20268.628.738.608.718.601.63%647,848
Jan 15, 20268.498.638.418.578.46-0.35%649,080
Jan 14, 20268.848.878.578.608.49-2.38%1,571,245
Jan 13, 20268.618.898.618.818.702.80%1,019,159
Jan 12, 20268.548.658.498.578.460.35%402,565
Jan 9, 20268.478.558.448.548.432.15%669,333
Jan 8, 20268.218.448.218.368.251.95%569,423
Jan 7, 20268.388.388.168.208.10-2.73%947,898
Jan 6, 20268.558.638.418.438.32-1.17%449,290
Jan 5, 20268.718.718.128.538.42-3.07%1,461,382
Jan 2, 20268.648.828.568.808.691.27%450,846
Dec 31, 20258.818.818.678.698.58-1.59%611,312
Dec 30, 20258.848.918.838.838.660.68%435,450
Dec 29, 20258.748.798.708.778.600.46%296,632
Dec 24, 20258.758.778.668.738.56-262,962
Dec 23, 20258.598.768.568.738.561.51%345,527
Dec 22, 20258.508.628.508.608.431.78%347,140
Dec 19, 20258.458.498.428.458.290.84%301,599
Dec 18, 20258.488.528.378.388.22-0.83%332,243
Dec 17, 20258.408.498.378.458.291.32%607,526
Dec 16, 20258.668.668.328.348.18-4.47%1,128,279
Dec 15, 20258.888.888.698.738.56-1.69%548,269
Dec 12, 20258.878.898.788.888.710.45%403,216
Dec 11, 20258.928.948.818.848.67-1.34%445,463
Dec 10, 20258.948.998.838.968.790.11%362,270
Dec 9, 20259.059.138.908.958.78-1.00%665,664
Dec 8, 20259.069.168.999.048.86-0.44%553,948
Dec 5, 20259.099.209.069.088.90-0.66%424,648
Dec 4, 20259.109.229.069.148.960.66%516,156
Dec 3, 20258.869.128.869.088.902.37%841,071
Dec 2, 20258.928.958.828.878.70-0.56%456,981
Dec 1, 20259.009.058.898.928.75-0.89%736,267
Nov 28, 20258.949.068.919.008.820.22%563,924
Nov 27, 20258.948.998.948.988.750.45%160,324
Nov 26, 20258.959.038.938.948.71-0.22%714,096
Nov 25, 20259.089.098.868.968.73-1.97%1,218,199
Nov 24, 20259.109.259.079.148.900.99%903,818
Nov 21, 20259.009.148.949.058.81-0.88%986,587
Nov 20, 20259.239.469.119.138.89-0.22%1,560,729
Nov 19, 20258.909.178.889.158.911.22%1,014,245
Nov 18, 20258.709.108.709.048.803.08%1,402,721
Nov 17, 20258.808.888.758.778.54-0.68%941,695
Nov 14, 20258.638.858.508.838.603.03%977,553
Nov 13, 20258.808.838.528.578.35-2.39%1,117,849
Nov 12, 20258.858.978.758.788.55-2.23%1,117,874
Nov 11, 20258.599.058.598.988.754.91%2,360,435
Nov 10, 20258.398.608.368.568.342.76%1,476,427
Nov 7, 20258.118.418.008.338.112.84%2,131,078
Nov 6, 20258.058.167.998.107.890.75%755,425
Nov 5, 20257.848.087.848.047.832.29%997,238
Nov 4, 20257.948.037.707.867.66-2.24%683,414
Nov 3, 20257.998.067.938.047.830.75%769,233
Oct 31, 20258.008.007.807.987.770.50%1,010,238
Oct 30, 20258.028.087.937.947.68-1.12%794,015
Oct 29, 20257.938.077.938.037.761.26%1,392,564
Oct 28, 20258.008.007.857.937.67-0.88%1,373,738
Oct 27, 20258.008.017.908.007.731.14%805,433
Oct 24, 20257.917.997.887.917.650.38%491,258
Oct 23, 20257.988.037.887.887.621.03%588,927
Oct 22, 20257.657.837.657.807.542.50%581,201
Oct 21, 20257.657.667.557.617.360.26%517,994
Oct 20, 20257.557.717.557.597.34-0.65%579,821
Oct 17, 20257.637.677.527.647.39-0.26%615,453
Oct 16, 20257.837.857.627.667.40-1.92%954,668
Oct 15, 20257.807.867.757.817.551.03%995,946
Oct 14, 20257.837.837.647.737.47-1.53%1,208,145