Cardinal Energy Ltd. (TSX:CJ)
Canada
· Delayed Price · Currency is CAD 12.10
+0.17 (1.42%)
Apr 28, 2026, 4:00 PM EST
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.05 | 12.20 | 12.04 | 12.10 | 12.10 | 1.42% | 1,059,445 |
| Apr 27, 2026 | 11.84 | 11.98 | 11.82 | 11.93 | 11.93 | 1.62% | 837,700 |
| Apr 24, 2026 | 11.92 | 11.92 | 11.72 | 11.74 | 11.74 | -1.92% | 1,408,769 |
| Apr 23, 2026 | 11.89 | 12.02 | 11.77 | 11.97 | 11.97 | 1.44% | 1,330,399 |
| Apr 22, 2026 | 11.51 | 11.86 | 11.51 | 11.80 | 11.80 | 3.69% | 1,530,669 |
| Apr 21, 2026 | 11.25 | 11.40 | 11.16 | 11.38 | 11.38 | 2.06% | 1,177,167 |
| Apr 20, 2026 | 11.01 | 11.22 | 10.90 | 11.15 | 11.15 | 2.86% | 1,516,756 |
| Apr 17, 2026 | 10.80 | 10.89 | 10.51 | 10.84 | 10.84 | -3.64% | 2,709,628 |
| Apr 16, 2026 | 11.02 | 11.41 | 11.01 | 11.25 | 11.25 | 1.63% | 1,528,093 |
| Apr 15, 2026 | 11.01 | 11.16 | 10.96 | 11.07 | 11.07 | -0.36% | 1,186,496 |
| Apr 14, 2026 | 11.35 | 11.41 | 11.09 | 11.11 | 11.11 | -2.88% | 1,285,221 |
| Apr 13, 2026 | 11.51 | 11.67 | 11.36 | 11.44 | 11.44 | 1.15% | 993,152 |
| Apr 10, 2026 | 10.99 | 11.39 | 10.97 | 11.31 | 11.31 | 3.67% | 1,742,032 |
| Apr 9, 2026 | 11.16 | 11.24 | 10.74 | 10.91 | 10.91 | -1.00% | 2,263,777 |
| Apr 8, 2026 | 10.53 | 11.20 | 10.53 | 11.02 | 11.02 | -7.55% | 2,766,083 |
| Apr 7, 2026 | 11.35 | 12.03 | 11.35 | 11.92 | 11.92 | 6.81% | 3,586,238 |
| Apr 6, 2026 | 10.94 | 11.18 | 10.90 | 11.16 | 11.16 | 1.92% | 1,338,159 |
| Apr 2, 2026 | 11.12 | 11.12 | 10.80 | 10.95 | 10.95 | 3.20% | 1,809,611 |
| Apr 1, 2026 | 11.13 | 11.33 | 10.55 | 10.61 | 10.61 | -6.68% | 2,150,866 |
| Mar 31, 2026 | 11.40 | 11.72 | 11.10 | 11.37 | 11.37 | -1.30% | 1,909,371 |
| Mar 30, 2026 | 11.50 | 11.77 | 11.42 | 11.52 | 11.46 | 1.95% | 1,900,983 |
| Mar 27, 2026 | 10.96 | 11.30 | 10.95 | 11.30 | 11.24 | 3.20% | 1,421,471 |
| Mar 26, 2026 | 11.10 | 11.20 | 10.92 | 10.95 | 10.89 | -0.36% | 1,607,237 |
| Mar 25, 2026 | 11.05 | 11.12 | 10.96 | 10.99 | 10.93 | -1.08% | 1,274,138 |
| Mar 24, 2026 | 10.97 | 11.34 | 10.93 | 11.11 | 11.05 | 1.93% | 1,396,146 |
| Mar 23, 2026 | 10.69 | 10.96 | 10.56 | 10.90 | 10.84 | -0.73% | 1,467,876 |
| Mar 20, 2026 | 10.94 | 11.16 | 10.87 | 10.98 | 10.92 | 0.46% | 1,512,731 |
| Mar 19, 2026 | 10.85 | 11.03 | 10.71 | 10.93 | 10.87 | 0.83% | 2,008,887 |
| Mar 18, 2026 | 10.71 | 10.86 | 10.68 | 10.84 | 10.78 | 1.69% | 914,008 |
| Mar 17, 2026 | 10.67 | 10.75 | 10.58 | 10.66 | 10.60 | 1.04% | 927,300 |
| Mar 16, 2026 | 10.15 | 10.65 | 10.06 | 10.55 | 10.50 | 2.43% | 1,720,219 |
| Mar 13, 2026 | 10.30 | 10.36 | 10.03 | 10.30 | 10.25 | -1.34% | 2,414,421 |
| Mar 12, 2026 | 10.50 | 10.66 | 10.37 | 10.44 | 10.39 | 0.38% | 1,364,146 |
| Mar 11, 2026 | 10.16 | 10.42 | 10.16 | 10.40 | 10.35 | 2.36% | 1,575,569 |
| Mar 10, 2026 | 10.06 | 10.26 | 9.99 | 10.16 | 10.11 | 0.69% | 2,307,132 |
| Mar 9, 2026 | 10.22 | 10.31 | 10.02 | 10.09 | 10.04 | -0.39% | 2,493,855 |
| Mar 6, 2026 | 10.20 | 10.32 | 10.06 | 10.13 | 10.08 | -0.39% | 2,404,243 |
| Mar 5, 2026 | 10.09 | 10.21 | 10.01 | 10.17 | 10.12 | 1.40% | 2,105,315 |
| Mar 4, 2026 | 9.82 | 10.07 | 9.81 | 10.03 | 9.98 | 0.70% | 1,903,071 |
| Mar 3, 2026 | 10.04 | 10.15 | 9.76 | 9.96 | 9.91 | 0.61% | 2,478,505 |
| Mar 2, 2026 | 10.25 | 10.31 | 9.78 | 9.90 | 9.85 | 0.30% | 2,493,562 |
| Feb 27, 2026 | 9.80 | 9.90 | 9.71 | 9.87 | 9.82 | 1.23% | 1,615,325 |
| Feb 26, 2026 | 9.54 | 9.76 | 9.39 | 9.75 | 9.64 | 0.62% | 1,348,786 |
| Feb 25, 2026 | 9.91 | 9.91 | 9.61 | 9.69 | 9.58 | -2.02% | 1,013,186 |
| Feb 24, 2026 | 10.00 | 10.06 | 9.81 | 9.89 | 9.78 | -0.50% | 776,764 |
| Feb 23, 2026 | 9.96 | 10.11 | 9.93 | 9.94 | 9.83 | 0.20% | 802,279 |
| Feb 20, 2026 | 9.93 | 9.99 | 9.81 | 9.92 | 9.81 | -0.10% | 892,704 |
| Feb 19, 2026 | 9.90 | 10.05 | 9.85 | 9.93 | 9.82 | 1.22% | 1,215,169 |
| Feb 18, 2026 | 9.52 | 9.85 | 9.52 | 9.81 | 9.70 | 3.59% | 1,254,879 |
| Feb 17, 2026 | 9.49 | 9.61 | 9.30 | 9.47 | 9.36 | 0.74% | 998,090 |
| Feb 13, 2026 | 9.29 | 9.49 | 9.20 | 9.40 | 9.29 | 1.29% | 900,940 |
| Feb 12, 2026 | 9.65 | 9.66 | 9.09 | 9.28 | 9.17 | -4.03% | 1,440,807 |
| Feb 11, 2026 | 9.60 | 9.71 | 9.57 | 9.67 | 9.56 | 2.11% | 696,754 |
| Feb 10, 2026 | 9.55 | 9.58 | 9.43 | 9.47 | 9.36 | -0.53% | 605,642 |
| Feb 9, 2026 | 9.38 | 9.58 | 9.38 | 9.52 | 9.41 | 1.60% | 1,037,336 |
| Feb 6, 2026 | 9.17 | 9.40 | 9.11 | 9.37 | 9.26 | 2.85% | 816,655 |
| Feb 5, 2026 | 9.38 | 9.56 | 9.03 | 9.11 | 9.01 | -3.29% | 1,686,673 |
| Feb 4, 2026 | 9.13 | 9.47 | 9.04 | 9.42 | 9.31 | 3.40% | 1,506,797 |
| Feb 3, 2026 | 8.80 | 9.14 | 8.80 | 9.11 | 9.01 | 4.11% | 1,567,608 |
| Feb 2, 2026 | 8.54 | 8.78 | 8.51 | 8.75 | 8.65 | -1.35% | 1,642,691 |
| Jan 30, 2026 | 9.00 | 9.04 | 8.78 | 8.87 | 8.77 | -1.99% | 1,997,348 |
| Jan 29, 2026 | 9.20 | 9.20 | 8.95 | 9.05 | 8.89 | -3.00% | 4,306,568 |
| Jan 28, 2026 | 9.40 | 9.42 | 9.20 | 9.33 | 9.16 | -0.21% | 643,814 |
| Jan 27, 2026 | 9.19 | 9.36 | 9.10 | 9.35 | 9.18 | 2.19% | 963,847 |
| Jan 26, 2026 | 8.95 | 9.20 | 8.86 | 9.15 | 8.99 | 3.27% | 1,439,625 |
| Jan 23, 2026 | 8.95 | 8.99 | 8.82 | 8.86 | 8.70 | - | 986,678 |
| Jan 22, 2026 | 8.99 | 9.02 | 8.80 | 8.86 | 8.70 | -2.21% | 1,049,221 |
| Jan 21, 2026 | 8.85 | 9.07 | 8.83 | 9.06 | 8.90 | 3.07% | 1,118,820 |
| Jan 20, 2026 | 8.82 | 8.91 | 8.73 | 8.79 | 8.63 | 0.23% | 698,359 |
| Jan 19, 2026 | 8.69 | 8.81 | 8.68 | 8.77 | 8.61 | 0.69% | 320,794 |
| Jan 16, 2026 | 8.62 | 8.73 | 8.60 | 8.71 | 8.55 | 1.63% | 647,848 |
| Jan 15, 2026 | 8.49 | 8.63 | 8.41 | 8.57 | 8.42 | -0.35% | 649,080 |
| Jan 14, 2026 | 8.84 | 8.87 | 8.57 | 8.60 | 8.45 | -2.38% | 1,571,245 |
| Jan 13, 2026 | 8.61 | 8.89 | 8.61 | 8.81 | 8.65 | 2.80% | 1,019,159 |
| Jan 12, 2026 | 8.54 | 8.65 | 8.49 | 8.57 | 8.42 | 0.35% | 402,565 |
| Jan 9, 2026 | 8.47 | 8.55 | 8.44 | 8.54 | 8.39 | 2.15% | 669,333 |
| Jan 8, 2026 | 8.21 | 8.44 | 8.21 | 8.36 | 8.21 | 1.95% | 569,423 |
| Jan 7, 2026 | 8.38 | 8.38 | 8.16 | 8.20 | 8.05 | -2.73% | 947,898 |
| Jan 6, 2026 | 8.55 | 8.63 | 8.41 | 8.43 | 8.28 | -1.17% | 449,290 |
| Jan 5, 2026 | 8.71 | 8.71 | 8.12 | 8.53 | 8.38 | -3.07% | 1,461,382 |
| Jan 2, 2026 | 8.64 | 8.82 | 8.56 | 8.80 | 8.64 | 1.27% | 450,846 |
| Dec 31, 2025 | 8.81 | 8.81 | 8.67 | 8.69 | 8.53 | -1.59% | 611,312 |
| Dec 30, 2025 | 8.84 | 8.91 | 8.83 | 8.83 | 8.61 | 0.68% | 435,450 |
| Dec 29, 2025 | 8.74 | 8.79 | 8.70 | 8.77 | 8.55 | 0.46% | 296,632 |
| Dec 24, 2025 | 8.75 | 8.77 | 8.66 | 8.73 | 8.52 | - | 262,962 |
| Dec 23, 2025 | 8.59 | 8.76 | 8.56 | 8.73 | 8.52 | 1.51% | 345,527 |
| Dec 22, 2025 | 8.50 | 8.62 | 8.50 | 8.60 | 8.39 | 1.78% | 347,140 |
| Dec 19, 2025 | 8.45 | 8.49 | 8.42 | 8.45 | 8.24 | 0.84% | 301,599 |
| Dec 18, 2025 | 8.48 | 8.52 | 8.37 | 8.38 | 8.17 | -0.83% | 332,243 |
| Dec 17, 2025 | 8.40 | 8.49 | 8.37 | 8.45 | 8.24 | 1.32% | 607,526 |
| Dec 16, 2025 | 8.66 | 8.66 | 8.32 | 8.34 | 8.14 | -4.47% | 1,128,279 |
| Dec 15, 2025 | 8.88 | 8.88 | 8.69 | 8.73 | 8.52 | -1.69% | 548,269 |
| Dec 12, 2025 | 8.87 | 8.89 | 8.78 | 8.88 | 8.66 | 0.45% | 403,216 |
| Dec 11, 2025 | 8.92 | 8.94 | 8.81 | 8.84 | 8.62 | -1.34% | 445,463 |
| Dec 10, 2025 | 8.94 | 8.99 | 8.83 | 8.96 | 8.74 | 0.11% | 362,270 |
| Dec 9, 2025 | 9.05 | 9.13 | 8.90 | 8.95 | 8.73 | -1.00% | 665,664 |
| Dec 8, 2025 | 9.06 | 9.16 | 8.99 | 9.04 | 8.82 | -0.44% | 553,948 |
| Dec 5, 2025 | 9.09 | 9.20 | 9.06 | 9.08 | 8.86 | -0.66% | 424,648 |
| Dec 4, 2025 | 9.10 | 9.22 | 9.06 | 9.14 | 8.92 | 0.66% | 516,156 |
| Dec 3, 2025 | 8.86 | 9.12 | 8.86 | 9.08 | 8.86 | 2.37% | 841,071 |