Cardinal Energy Ltd. (TSX:CJ)
Canada
· Delayed Price · Currency is CAD 9.08
-0.06 (-0.66%)
At close: Dec 5, 2025
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.09 | 9.20 | 9.06 | 9.08 | 9.08 | -0.66% | 424,648 |
| Dec 4, 2025 | 9.10 | 9.22 | 9.06 | 9.14 | 9.14 | 0.66% | 516,156 |
| Dec 3, 2025 | 8.86 | 9.12 | 8.86 | 9.08 | 9.08 | 2.37% | 841,071 |
| Dec 2, 2025 | 8.92 | 8.95 | 8.82 | 8.87 | 8.87 | -0.56% | 456,981 |
| Dec 1, 2025 | 9.00 | 9.05 | 8.89 | 8.92 | 8.92 | -0.89% | 736,267 |
| Nov 28, 2025 | 8.94 | 9.06 | 8.91 | 9.00 | 9.00 | 0.22% | 563,924 |
| Nov 27, 2025 | 8.94 | 8.99 | 8.94 | 8.98 | 8.92 | 0.45% | 160,324 |
| Nov 26, 2025 | 8.95 | 9.03 | 8.93 | 8.94 | 8.88 | -0.22% | 714,096 |
| Nov 25, 2025 | 9.08 | 9.09 | 8.86 | 8.96 | 8.90 | -1.97% | 1,218,199 |
| Nov 24, 2025 | 9.10 | 9.25 | 9.07 | 9.14 | 9.08 | 0.99% | 903,818 |
| Nov 21, 2025 | 9.00 | 9.14 | 8.94 | 9.05 | 8.99 | -0.88% | 986,587 |
| Nov 20, 2025 | 9.23 | 9.46 | 9.11 | 9.13 | 9.07 | -0.22% | 1,560,729 |
| Nov 19, 2025 | 8.90 | 9.17 | 8.88 | 9.15 | 9.09 | 1.22% | 1,014,245 |
| Nov 18, 2025 | 8.70 | 9.10 | 8.70 | 9.04 | 8.98 | 3.08% | 1,402,721 |
| Nov 17, 2025 | 8.80 | 8.88 | 8.75 | 8.77 | 8.71 | -0.68% | 941,695 |
| Nov 14, 2025 | 8.63 | 8.85 | 8.50 | 8.83 | 8.77 | 3.03% | 977,553 |
| Nov 13, 2025 | 8.80 | 8.83 | 8.52 | 8.57 | 8.51 | -2.39% | 1,117,849 |
| Nov 12, 2025 | 8.85 | 8.97 | 8.75 | 8.78 | 8.72 | -2.23% | 1,117,874 |
| Nov 11, 2025 | 8.59 | 9.05 | 8.59 | 8.98 | 8.92 | 4.91% | 2,360,435 |
| Nov 10, 2025 | 8.39 | 8.60 | 8.36 | 8.56 | 8.50 | 2.76% | 1,476,427 |
| Nov 7, 2025 | 8.11 | 8.41 | 8.00 | 8.33 | 8.27 | 2.84% | 2,131,078 |
| Nov 6, 2025 | 8.05 | 8.16 | 7.99 | 8.10 | 8.05 | 0.75% | 755,425 |
| Nov 5, 2025 | 7.84 | 8.08 | 7.84 | 8.04 | 7.99 | 2.29% | 997,238 |
| Nov 4, 2025 | 7.94 | 8.03 | 7.70 | 7.86 | 7.81 | -2.24% | 683,414 |
| Nov 3, 2025 | 7.99 | 8.06 | 7.93 | 8.04 | 7.99 | 0.75% | 769,233 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.80 | 7.98 | 7.93 | 0.50% | 1,010,238 |
| Oct 30, 2025 | 8.02 | 8.08 | 7.93 | 7.94 | 7.83 | -1.12% | 794,015 |
| Oct 29, 2025 | 7.93 | 8.07 | 7.93 | 8.03 | 7.92 | 1.26% | 1,392,564 |
| Oct 28, 2025 | 8.00 | 8.00 | 7.85 | 7.93 | 7.82 | -0.88% | 1,373,738 |
| Oct 27, 2025 | 8.00 | 8.01 | 7.90 | 8.00 | 7.89 | 1.14% | 805,433 |
| Oct 24, 2025 | 7.91 | 7.99 | 7.88 | 7.91 | 7.80 | 0.38% | 491,258 |
| Oct 23, 2025 | 7.98 | 8.03 | 7.88 | 7.88 | 7.77 | 1.03% | 588,927 |
| Oct 22, 2025 | 7.65 | 7.83 | 7.65 | 7.80 | 7.69 | 2.50% | 581,201 |
| Oct 21, 2025 | 7.65 | 7.66 | 7.55 | 7.61 | 7.50 | 0.26% | 517,994 |
| Oct 20, 2025 | 7.55 | 7.71 | 7.55 | 7.59 | 7.48 | -0.65% | 579,821 |
| Oct 17, 2025 | 7.63 | 7.67 | 7.52 | 7.64 | 7.53 | -0.26% | 615,453 |
| Oct 16, 2025 | 7.83 | 7.85 | 7.62 | 7.66 | 7.55 | -1.92% | 954,668 |
| Oct 15, 2025 | 7.80 | 7.86 | 7.75 | 7.81 | 7.70 | 1.03% | 995,946 |
| Oct 14, 2025 | 7.83 | 7.83 | 7.64 | 7.73 | 7.62 | -1.53% | 1,208,145 |
| Oct 10, 2025 | 8.08 | 8.10 | 7.80 | 7.85 | 7.74 | -4.15% | 1,594,192 |
| Oct 9, 2025 | 8.45 | 8.50 | 8.14 | 8.19 | 8.07 | -3.31% | 998,263 |
| Oct 8, 2025 | 8.24 | 8.65 | 8.18 | 8.47 | 8.35 | 3.55% | 1,666,771 |
| Oct 7, 2025 | 8.09 | 8.20 | 7.98 | 8.18 | 8.06 | 1.24% | 851,777 |
| Oct 6, 2025 | 7.93 | 8.12 | 7.93 | 8.08 | 7.97 | 2.67% | 1,090,202 |
| Oct 3, 2025 | 7.74 | 7.87 | 7.74 | 7.87 | 7.76 | 1.81% | 556,158 |
| Oct 2, 2025 | 7.85 | 7.88 | 7.70 | 7.73 | 7.62 | -1.40% | 584,433 |
| Oct 1, 2025 | 7.70 | 7.85 | 7.68 | 7.84 | 7.73 | 1.16% | 536,997 |
| Sep 30, 2025 | 7.87 | 7.87 | 7.72 | 7.75 | 7.64 | -1.90% | 919,968 |
| Sep 29, 2025 | 7.97 | 8.00 | 7.80 | 7.90 | 7.79 | -1.50% | 1,062,012 |
| Sep 26, 2025 | 8.00 | 8.07 | 7.96 | 8.02 | 7.85 | 0.63% | 719,821 |
| Sep 25, 2025 | 7.95 | 8.01 | 7.87 | 7.97 | 7.80 | 0.13% | 549,276 |
| Sep 24, 2025 | 8.01 | 8.09 | 7.95 | 7.96 | 7.79 | 0.76% | 1,091,725 |
| Sep 23, 2025 | 7.85 | 8.09 | 7.85 | 7.90 | 7.73 | 1.02% | 1,299,420 |
| Sep 22, 2025 | 7.68 | 7.86 | 7.62 | 7.82 | 7.65 | 1.82% | 1,028,967 |
| Sep 19, 2025 | 7.74 | 7.75 | 7.65 | 7.68 | 7.51 | -0.90% | 785,133 |
| Sep 18, 2025 | 7.76 | 7.79 | 7.71 | 7.75 | 7.58 | 0.13% | 361,684 |
| Sep 17, 2025 | 7.72 | 7.84 | 7.68 | 7.74 | 7.57 | 0.52% | 891,500 |
| Sep 16, 2025 | 7.58 | 7.74 | 7.54 | 7.70 | 7.53 | 2.67% | 914,502 |
| Sep 15, 2025 | 7.54 | 7.57 | 7.46 | 7.50 | 7.34 | - | 696,558 |
| Sep 12, 2025 | 7.49 | 7.53 | 7.46 | 7.50 | 7.34 | 0.81% | 854,134 |
| Sep 11, 2025 | 7.43 | 7.48 | 7.39 | 7.44 | 7.28 | -0.53% | 633,829 |
| Sep 10, 2025 | 7.40 | 7.48 | 7.38 | 7.48 | 7.32 | 1.49% | 965,371 |
| Sep 9, 2025 | 7.29 | 7.40 | 7.25 | 7.37 | 7.21 | 1.80% | 841,952 |
| Sep 8, 2025 | 7.32 | 7.33 | 7.18 | 7.24 | 7.08 | -0.41% | 847,950 |
| Sep 5, 2025 | 7.33 | 7.37 | 7.24 | 7.27 | 7.11 | -1.89% | 809,583 |
| Sep 4, 2025 | 7.28 | 7.41 | 7.18 | 7.41 | 7.25 | 2.07% | 782,643 |
| Sep 3, 2025 | 7.28 | 7.33 | 7.21 | 7.26 | 7.10 | -0.95% | 984,625 |
| Sep 2, 2025 | 7.30 | 7.36 | 7.23 | 7.33 | 7.17 | 0.55% | 636,214 |
| Aug 29, 2025 | 7.39 | 7.41 | 7.26 | 7.29 | 7.13 | -1.88% | 780,779 |
| Aug 28, 2025 | 7.45 | 7.47 | 7.36 | 7.43 | 7.21 | -0.13% | 1,034,101 |
| Aug 27, 2025 | 7.45 | 7.46 | 7.39 | 7.44 | 7.22 | - | 736,997 |
| Aug 26, 2025 | 7.42 | 7.44 | 7.38 | 7.44 | 7.22 | 0.13% | 752,387 |
| Aug 25, 2025 | 7.42 | 7.45 | 7.35 | 7.43 | 7.21 | 0.27% | 293,934 |
| Aug 22, 2025 | 7.24 | 7.42 | 7.23 | 7.41 | 7.19 | 2.49% | 807,563 |
| Aug 21, 2025 | 7.13 | 7.23 | 7.12 | 7.23 | 7.02 | 1.83% | 979,302 |
| Aug 20, 2025 | 7.07 | 7.13 | 7.04 | 7.10 | 6.89 | 0.42% | 344,813 |
| Aug 19, 2025 | 7.09 | 7.15 | 7.06 | 7.07 | 6.86 | -0.42% | 795,733 |
| Aug 18, 2025 | 7.08 | 7.11 | 7.02 | 7.10 | 6.89 | 0.57% | 519,615 |
| Aug 15, 2025 | 7.14 | 7.15 | 7.05 | 7.06 | 6.85 | -0.98% | 734,257 |
| Aug 14, 2025 | 7.12 | 7.14 | 7.07 | 7.13 | 6.92 | 0.28% | 543,710 |
| Aug 13, 2025 | 7.17 | 7.17 | 7.06 | 7.11 | 6.90 | -0.84% | 799,072 |
| Aug 12, 2025 | 7.16 | 7.24 | 7.14 | 7.17 | 6.96 | 0.56% | 742,907 |
| Aug 11, 2025 | 7.09 | 7.14 | 7.05 | 7.13 | 6.92 | 0.71% | 718,584 |
| Aug 8, 2025 | 7.10 | 7.11 | 7.02 | 7.08 | 6.87 | 0.43% | 453,570 |
| Aug 7, 2025 | 7.06 | 7.11 | 7.03 | 7.05 | 6.84 | 0.43% | 505,659 |
| Aug 6, 2025 | 7.08 | 7.13 | 6.98 | 7.02 | 6.81 | -0.14% | 547,231 |
| Aug 5, 2025 | 7.02 | 7.05 | 6.95 | 7.03 | 6.82 | -0.14% | 675,946 |
| Aug 1, 2025 | 7.19 | 7.19 | 7.02 | 7.04 | 6.83 | -2.09% | 692,432 |
| Jul 31, 2025 | 7.36 | 7.39 | 7.14 | 7.19 | 6.98 | -3.62% | 762,286 |
| Jul 30, 2025 | 7.43 | 7.46 | 7.35 | 7.46 | 7.18 | 0.13% | 1,089,874 |
| Jul 29, 2025 | 7.38 | 7.46 | 7.38 | 7.45 | 7.17 | 1.22% | 616,044 |
| Jul 28, 2025 | 7.32 | 7.38 | 7.28 | 7.36 | 7.09 | 1.52% | 785,657 |
| Jul 25, 2025 | 7.29 | 7.35 | 7.22 | 7.25 | 6.98 | -0.28% | 594,159 |
| Jul 24, 2025 | 7.19 | 7.28 | 7.18 | 7.27 | 7.00 | 1.25% | 681,434 |
| Jul 23, 2025 | 7.13 | 7.19 | 7.11 | 7.18 | 6.91 | 1.13% | 422,817 |
| Jul 22, 2025 | 7.04 | 7.12 | 7.03 | 7.10 | 6.84 | 0.57% | 413,158 |
| Jul 21, 2025 | 7.07 | 7.10 | 6.99 | 7.06 | 6.80 | - | 660,253 |
| Jul 18, 2025 | 7.09 | 7.15 | 7.00 | 7.06 | 6.80 | 0.28% | 662,432 |
| Jul 17, 2025 | 7.01 | 7.23 | 6.99 | 7.04 | 6.78 | 1.44% | 930,375 |
| Jul 16, 2025 | 7.02 | 7.03 | 6.90 | 6.94 | 6.68 | -0.72% | 375,076 |