Toronto - Delayed Quote CAD

Cardinal Energy Ltd. (CJ.TO)

6.11
-0.06
(-0.97%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 22, 20256.156.156.076.116.11627,066
May 21, 20256.166.246.166.176.17526,800
May 20, 20256.206.216.126.196.19508,200
May 16, 20256.136.206.116.166.16437,100
May 15, 20256.136.166.076.106.10505,300
May 14, 20256.126.266.106.236.23802,700
May 13, 20256.076.235.996.186.18823,700
May 12, 20256.116.195.996.026.021,113,600
May 9, 20256.006.045.815.925.92857,200
May 8, 20255.635.805.635.775.77570,100
May 7, 20255.535.585.515.565.56661,600
May 6, 20255.565.605.495.565.56393,700
May 5, 20255.645.665.485.495.49696,500
May 2, 20255.795.815.665.715.71709,800
May 1, 20255.705.905.685.735.73795,800
Apr 30, 2025 0.06 Dividend
Apr 30, 20256.006.005.715.745.741,499,200
Apr 29, 20256.146.186.086.096.03507,300
Apr 28, 20256.156.186.096.176.11556,900
Apr 25, 20256.106.166.056.146.08694,700
Apr 24, 20256.176.216.076.126.06636,400
Apr 23, 20256.166.186.016.096.03493,600
Apr 22, 20256.106.176.096.106.04436,200
Apr 21, 20256.006.055.936.045.98691,200
Apr 17, 20255.716.235.716.116.052,253,000
Apr 16, 20255.405.605.405.565.51640,800
Apr 15, 20255.355.455.355.385.33493,100
Apr 14, 20255.375.435.265.335.28666,000
Apr 11, 20255.055.284.995.235.18799,300
Apr 10, 20255.305.324.955.014.961,752,100
Apr 9, 20254.655.494.645.465.412,274,400
Apr 8, 20255.435.434.914.994.942,012,900
Apr 7, 20255.425.585.195.295.243,100,000
Apr 4, 20256.086.155.655.725.662,137,100
Apr 3, 20256.306.436.206.266.201,105,800
Apr 2, 20256.486.536.476.526.46217,500
Apr 1, 20256.456.516.456.506.44263,300
Mar 31, 2025 0.06 Dividend
Mar 31, 20256.416.516.376.476.41350,300
Mar 28, 20256.566.566.406.496.37685,600
Mar 27, 20256.606.606.516.556.43312,400
Mar 26, 20256.606.646.576.606.47352,000
Mar 25, 20256.626.656.566.586.45322,700
Mar 24, 20256.606.696.586.596.46658,300
Mar 21, 20256.566.616.506.606.47521,900
Mar 20, 20256.546.606.546.586.45541,100
Mar 19, 20256.476.576.476.546.42843,200
Mar 18, 20256.426.476.386.466.34548,700
Mar 17, 20256.306.446.306.386.26588,500
Mar 14, 20256.166.276.056.266.14638,300
Mar 13, 20256.206.206.076.146.021,005,200
Mar 12, 20256.126.206.086.196.07483,100
Mar 11, 20256.106.136.016.095.97655,700
Mar 10, 20256.126.126.006.055.94540,800
Mar 7, 20256.076.176.076.115.99641,500
Mar 6, 20255.996.035.916.005.89632,100
Mar 5, 20256.066.105.955.985.87922,800
Mar 4, 20255.986.175.946.105.98888,000
Mar 3, 20256.466.476.076.126.001,063,900
Feb 28, 2025 0.06 Dividend
Feb 28, 20256.476.476.336.426.301,360,800
Feb 27, 20256.586.616.526.546.361,040,600
Feb 26, 20256.486.556.446.516.33580,100
Feb 25, 20256.606.606.466.486.30590,500
Feb 24, 20256.506.646.486.586.40780,000
Feb 21, 20256.546.546.466.496.31572,600
Feb 20, 20256.536.556.496.546.36322,500
Feb 19, 20256.506.576.446.546.36381,800
Feb 18, 20256.426.506.386.466.28396,300
Feb 14, 20256.456.466.356.406.22444,300
Feb 13, 20256.416.466.386.426.24401,100
Feb 12, 20256.456.496.386.416.23674,000
Feb 11, 20256.476.496.436.486.30339,600
Feb 10, 20256.356.476.356.456.27497,500
Feb 7, 20256.306.386.286.356.17540,800
Feb 6, 20256.366.446.256.306.12623,100
Feb 5, 20256.366.366.316.356.17407,300
Feb 4, 20256.256.366.166.356.17680,000
Feb 3, 20256.106.336.106.196.021,516,000
Jan 31, 2025 0.06 Dividend
Jan 31, 20256.466.466.326.326.141,017,700
Jan 30, 20256.506.546.466.526.28662,400
Jan 29, 20256.456.506.436.496.25580,200
Jan 28, 20256.476.506.426.486.24745,500
Jan 27, 20256.516.546.416.466.22724,800
Jan 24, 20256.596.606.496.526.28638,100
Jan 23, 20256.626.656.576.596.35496,700
Jan 22, 20256.576.656.576.626.38375,200
Jan 21, 20256.656.656.566.596.35737,300
Jan 20, 20256.576.746.576.726.47690,100
Jan 17, 20256.606.636.536.576.33626,300
Jan 16, 20256.796.806.616.636.39920,800
Jan 15, 20256.876.906.706.796.54987,700
Jan 14, 20256.746.886.746.816.56779,700
Jan 13, 20256.896.956.756.756.50910,900
Jan 10, 20256.856.976.846.856.60770,600
Jan 9, 20256.776.836.776.806.55269,000
Jan 8, 20256.846.846.756.776.52697,500
Jan 7, 20256.786.836.746.826.57444,900
Jan 6, 20256.796.846.746.746.49622,900
Jan 3, 20256.676.776.676.756.501,130,400
Jan 2, 20256.516.686.516.666.41965,700
Dec 31, 2024 0.06 Dividend
Dec 31, 20246.426.496.416.486.24430,200
Dec 30, 20246.436.536.416.486.18716,200
Dec 27, 20246.336.416.306.396.10554,800
Dec 24, 20246.326.326.216.326.03248,600
Dec 23, 20246.096.276.066.265.97550,600
Dec 20, 20246.026.145.986.115.83560,500
Dec 19, 20246.156.176.026.035.75951,300
Dec 18, 20246.256.286.136.145.86696,000
Dec 17, 20246.256.266.136.235.941,087,100
Dec 16, 20246.366.396.286.296.00437,300
Dec 13, 20246.376.386.296.376.08506,800
Dec 12, 20246.366.406.306.336.04807,200
Dec 11, 20246.456.456.336.426.131,160,500
Dec 10, 20246.516.516.356.366.07681,800
Dec 9, 20246.416.536.406.496.19982,800
Dec 6, 20246.436.476.346.376.08807,100
Dec 5, 20246.436.526.416.456.15499,200
Dec 4, 20246.516.526.386.456.15837,800
Dec 3, 20246.496.536.456.516.21763,000
Dec 2, 20246.566.576.416.456.15921,100
Nov 29, 2024 0.06 Dividend
Nov 29, 20246.646.666.526.566.26670,500
Nov 28, 20246.656.696.656.686.32447,600
Nov 27, 20246.626.726.616.646.28730,200
Nov 26, 20246.686.716.616.656.29712,000
Nov 25, 20246.726.726.616.686.32885,200
Nov 22, 20246.666.776.636.736.36768,800
Nov 21, 20246.586.716.586.666.30890,100
Nov 20, 20246.496.576.486.546.18558,600
Nov 19, 20246.436.516.436.496.14426,500
Nov 18, 20246.456.536.436.456.10656,400
Nov 15, 20246.456.516.396.436.08633,700
Nov 14, 20246.366.496.366.456.10994,000
Nov 13, 20246.266.376.226.315.97623,700
Nov 12, 20246.246.306.226.265.92515,100
Nov 11, 20246.206.266.166.235.89648,700
Nov 8, 20246.356.396.196.265.921,349,600
Nov 7, 20246.436.446.346.426.07584,200
Nov 6, 20246.366.456.366.436.08523,700
Nov 5, 20246.466.466.396.436.08265,200
Nov 4, 20246.356.486.356.416.06559,700
Nov 1, 20246.476.476.306.325.98665,600
Oct 31, 2024 0.06 Dividend
Oct 31, 20246.486.486.366.416.06740,000
Oct 30, 20246.526.556.496.536.12457,400
Oct 29, 20246.506.506.416.496.08689,600
Oct 28, 20246.406.506.376.456.041,006,700
Oct 25, 20246.556.606.536.606.18475,100
Oct 24, 20246.496.556.456.536.12608,100
Oct 23, 20246.536.536.416.476.06594,300
Oct 22, 20246.506.576.476.536.12457,000
Oct 21, 20246.506.566.446.486.07646,200
Oct 18, 20246.466.476.366.476.06797,300
Oct 17, 20246.416.466.376.466.05585,800
Oct 16, 20246.496.506.406.436.02400,800
Oct 15, 20246.456.526.386.486.07900,000
Oct 11, 20246.626.656.576.626.20318,000
Oct 10, 20246.536.616.506.606.18514,700
Oct 9, 20246.456.536.426.536.12368,900
Oct 8, 20246.556.556.416.526.11930,500
Oct 7, 20246.636.706.616.626.20764,400
Oct 4, 20246.576.656.546.616.19900,400
Oct 3, 20246.476.556.416.526.11608,600
Oct 2, 20246.566.596.416.446.03590,000
Oct 1, 20246.346.516.326.496.08889,600
Sep 30, 20246.356.436.336.406.00447,400
Sep 27, 2024 0.06 Dividend
Sep 27, 20246.346.366.296.355.95668,400
Sep 26, 20246.306.396.276.365.901,030,700
Sep 25, 20246.436.436.356.405.94838,400
Sep 24, 20246.456.476.406.466.00686,700
Sep 23, 20246.466.546.386.405.94537,500
Sep 20, 20246.466.466.376.455.99595,600
Sep 19, 20246.466.496.396.455.99616,500
Sep 18, 20246.446.456.336.385.92860,300
Sep 17, 20246.456.496.416.455.991,106,200
Sep 16, 20246.436.476.386.445.98689,200
Sep 13, 20246.516.546.396.425.96686,600
Sep 12, 20246.406.496.346.455.99604,100
Sep 11, 20246.356.406.246.375.91463,100
Sep 10, 20246.416.446.186.335.871,027,800
Sep 9, 20246.446.476.396.395.93692,500
Sep 6, 20246.566.626.366.435.971,022,000
Sep 5, 20246.656.656.536.556.08762,700
Sep 4, 20246.646.746.596.596.12643,700
Sep 3, 20246.786.786.626.666.181,260,700
Aug 30, 2024 0.06 Dividend
Aug 30, 20246.936.946.776.856.361,445,100
Aug 29, 20246.997.086.957.066.50710,300
Aug 28, 20246.946.956.896.946.39332,900
Aug 27, 20247.077.096.926.966.401,044,700
Aug 26, 20247.057.127.047.106.531,015,900
Aug 23, 20246.906.996.876.956.40546,900
Aug 22, 20246.836.886.806.866.31520,700
Aug 21, 20246.866.906.786.836.28511,100
Aug 20, 20246.936.936.826.856.30584,800
Aug 19, 20246.957.086.926.936.381,336,200
Aug 16, 20247.057.156.936.966.401,438,100
Aug 15, 20246.997.196.997.126.551,725,200
Aug 14, 20246.926.986.916.966.40426,100
Aug 13, 20246.866.936.846.906.35502,000
Aug 12, 20246.816.936.806.876.32879,200
Aug 9, 20246.736.786.646.776.23600,900
Aug 8, 20246.636.746.616.736.19240,200
Aug 7, 20246.746.766.606.626.09691,800
Aug 6, 20246.356.706.356.676.141,153,300
Aug 2, 20246.696.696.436.606.071,381,000
Aug 1, 20246.856.866.626.696.161,379,100
Jul 31, 2024 0.06 Dividend
Jul 31, 20246.987.006.876.876.321,154,300
Jul 30, 20246.976.996.916.966.35602,300
Jul 29, 20247.027.056.926.996.38817,100
Jul 26, 20246.997.026.857.016.39944,700
Jul 25, 20246.936.986.836.976.36751,500
Jul 24, 20247.007.056.926.946.33663,600
Jul 23, 20247.017.026.926.986.37478,000
Jul 22, 20246.957.076.897.056.43708,000
Jul 19, 20246.967.036.886.936.32720,000
Jul 18, 20247.007.046.956.996.38625,500
Jul 17, 20247.077.126.977.006.39728,800
Jul 16, 20246.927.066.917.056.43851,100
Jul 15, 20246.816.996.746.966.35671,200
Jul 12, 20246.836.836.726.796.19248,000
Jul 11, 20246.706.806.636.776.18547,400
Jul 10, 20246.616.686.576.676.08467,600
Jul 9, 20246.626.686.596.606.02398,400
Jul 8, 20246.646.786.646.676.08253,500
Jul 5, 20246.776.786.636.676.08514,000
Jul 4, 20246.736.776.736.776.18117,000
Jul 3, 20246.786.856.726.726.13423,400
Jul 2, 20246.786.796.706.796.19314,700
Jun 28, 2024 0.06 Dividend
Jun 28, 20246.776.796.666.706.11486,200
Jun 27, 20246.706.796.686.796.14377,700
Jun 26, 20246.746.746.636.676.03520,400
Jun 25, 20246.746.766.716.726.08242,500
Jun 24, 20246.506.776.506.766.11491,200
Jun 21, 20246.626.666.456.505.881,050,000
Jun 20, 20246.756.776.626.625.99888,100
Jun 19, 20246.726.746.676.726.08372,200
Jun 18, 20246.686.796.666.726.08663,700
Jun 17, 20246.626.676.566.666.02518,300
Jun 14, 20246.636.686.586.625.99501,600
Jun 13, 20246.806.806.616.646.001,111,300
Jun 12, 20246.906.926.806.826.17510,400
Jun 11, 20246.856.866.806.836.18275,400
Jun 10, 20246.766.906.756.876.21457,900
Jun 7, 20246.776.806.726.736.08481,200
Jun 6, 20246.696.776.676.776.12345,500
Jun 5, 20246.656.696.626.666.02348,000
Jun 4, 20246.666.686.566.615.98906,900
Jun 3, 20247.057.056.686.706.062,040,500
May 31, 2024 0.06 Dividend
May 31, 20246.987.076.937.056.371,184,100
May 30, 20247.047.106.997.016.28952,300
May 29, 20247.087.106.997.066.33668,600
May 28, 20246.907.116.877.076.341,298,800
May 27, 20246.886.906.826.866.15304,900
May 24, 20246.786.826.776.806.10351,000
May 23, 20246.856.886.746.766.06759,500
May 22, 20246.916.956.786.826.111,109,200

Related Tickers

TVE.TO Tamarack Valley Energy Ltd.
4.3500
-1.36%
 
SGY.TO Surge Energy Inc.
5.21
-1.51%
 
BIR.TO Birchcliff Energy Ltd.
6.51
-1.66%
 
ATH.TO Athabasca Oil Corporation
5.21
-1.33%
 
PEY.TO Peyto Exploration & Development Corp.
18.79
-2.34%
 
ARX.TO ARC Resources Ltd.
29.16
-0.78%
 
FRU.TO Freehold Royalties Ltd.
12.34
-0.48%
 
HWX.TO Headwater Exploration Inc.
6.20
-0.80%
 
WCP.TO Whitecap Resources Inc.
8.49
-0.59%
 
BTE.TO Baytex Energy Corp.
2.2400
-1.75%