OTC Markets OTCPK - Delayed Quote USD
Cardinal Energy Ltd. (CRLFF)
4.4800
-0.0900
(-1.97%)
At close: May 30 at 2:19:06 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.5000 | 4.5000 | 4.4600 | 4.4800 | 4.4800 | 27,300 |
| May 29, 2025 | 4.5520 | 4.5820 | 4.5520 | 4.5700 | 4.5700 | 70,100 |
| May 28, 2025 | 4.5900 | 4.5900 | 4.5400 | 4.5550 | 4.5550 | 68,400 |
| May 27, 2025 | 4.6000 | 4.6000 | 4.5330 | 4.5700 | 4.5700 | 18,700 |
| May 23, 2025 | 4.5000 | 4.5300 | 4.4000 | 4.5200 | 4.5200 | 35,000 |
| May 22, 2025 | 4.4410 | 4.4500 | 4.3870 | 4.4010 | 4.4010 | 45,400 |
| May 21, 2025 | 4.4700 | 4.5000 | 4.4680 | 4.4700 | 4.4700 | 14,100 |
| May 20, 2025 | 4.6100 | 4.6100 | 4.4000 | 4.4470 | 4.4470 | 9,600 |
| May 19, 2025 | 4.3960 | 4.4200 | 4.3600 | 4.4170 | 4.4170 | 39,200 |
| May 16, 2025 | 4.4040 | 4.4270 | 4.3900 | 4.3900 | 4.3900 | 109,500 |
| May 15, 2025 | 4.4100 | 4.4100 | 4.3500 | 4.3600 | 4.3600 | 139,400 |
| May 14, 2025 | 4.4140 | 4.4800 | 4.3800 | 4.4700 | 4.4700 | 163,600 |
| May 13, 2025 | 4.3200 | 4.4600 | 4.3200 | 4.4400 | 4.4400 | 50,200 |
| May 12, 2025 | 4.4300 | 4.4300 | 4.3000 | 4.3030 | 4.3030 | 222,500 |
| May 9, 2025 | 4.3000 | 4.3000 | 4.2040 | 4.2500 | 4.2500 | 219,900 |
| May 8, 2025 | 4.1170 | 4.1650 | 4.1160 | 4.1500 | 4.1500 | 10,300 |
| May 7, 2025 | 4.0300 | 4.0330 | 4.0000 | 4.0000 | 4.0000 | 22,700 |
| May 6, 2025 | 4.0200 | 4.0580 | 4.0000 | 4.0400 | 4.0400 | 4,300 |
| May 5, 2025 | 3.9800 | 4.1000 | 3.9800 | 3.9920 | 3.9920 | 47,800 |
| May 2, 2025 | 4.1470 | 4.1600 | 4.1120 | 4.1330 | 4.1330 | 15,300 |
| May 1, 2025 | 4.2500 | 4.2500 | 4.1270 | 4.1540 | 4.1540 | 47,600 |
| Apr 30, 2025 | 4.3900 | 4.3900 | 4.1500 | 4.1500 | 4.1500 | 40,600 |
| Apr 29, 2025 | 4.4100 | 4.4440 | 4.4100 | 4.4100 | 4.4100 | 84,300 |
| Apr 28, 2025 | 4.4500 | 4.4550 | 4.4150 | 4.4500 | 4.4500 | 29,500 |
| Apr 25, 2025 | 4.4200 | 4.4310 | 4.3900 | 4.4200 | 4.4200 | 21,200 |
| Apr 24, 2025 | 4.3910 | 4.4050 | 4.3830 | 4.4050 | 4.4050 | 44,100 |
| Apr 23, 2025 | 4.4250 | 4.4600 | 4.3450 | 4.3600 | 4.3600 | 65,300 |
| Apr 22, 2025 | 4.4000 | 4.4290 | 4.4000 | 4.4260 | 4.4260 | 34,500 |
| Apr 21, 2025 | 4.3700 | 4.3700 | 4.2900 | 4.3200 | 4.3200 | 115,500 |
| Apr 17, 2025 | 4.3200 | 4.4800 | 4.3200 | 4.4170 | 4.4170 | 22,200 |
| Apr 16, 2025 | 3.9000 | 4.0330 | 3.9000 | 4.0000 | 4.0000 | 105,700 |
| Apr 15, 2025 | 3.8800 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 68,100 |
| Apr 14, 2025 | 3.9000 | 3.9000 | 3.8060 | 3.8400 | 3.8400 | 109,400 |
| Apr 11, 2025 | 3.6370 | 3.7800 | 3.6370 | 3.7600 | 3.7600 | 73,900 |
| Apr 10, 2025 | 3.9000 | 3.9000 | 3.5400 | 3.6000 | 3.6000 | 287,500 |
| Apr 9, 2025 | 3.4300 | 3.8650 | 3.2800 | 3.8650 | 3.8650 | 177,900 |
| Apr 8, 2025 | 3.7800 | 3.8000 | 3.4510 | 3.5040 | 3.5040 | 98,900 |
| Apr 7, 2025 | 4.0100 | 4.0300 | 3.6700 | 3.7200 | 3.7200 | 354,400 |
| Apr 4, 2025 | 4.3000 | 4.3000 | 3.9760 | 4.0200 | 4.0200 | 219,800 |
| Apr 3, 2025 | 4.6000 | 4.6000 | 4.4300 | 4.4300 | 4.4300 | 96,900 |
| Apr 2, 2025 | 4.5400 | 4.5600 | 4.5210 | 4.5450 | 4.5450 | 52,600 |
| Apr 1, 2025 | 4.5100 | 4.5260 | 4.4930 | 4.5150 | 4.5150 | 55,300 |
| Mar 31, 2025 | 4.4830 | 4.5300 | 4.4830 | 4.5200 | 4.5200 | 26,000 |
| Mar 28, 2025 | 4.5600 | 4.5600 | 4.5000 | 4.5200 | 4.5200 | 21,900 |
| Mar 27, 2025 | 4.5540 | 4.6000 | 4.5540 | 4.5670 | 4.5670 | 28,300 |
| Mar 26, 2025 | 4.6800 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 50,100 |
| Mar 25, 2025 | 4.6170 | 4.6170 | 4.5940 | 4.6050 | 4.6050 | 18,100 |
| Mar 24, 2025 | 4.6300 | 4.6600 | 4.5900 | 4.5900 | 4.5900 | 132,200 |
| Mar 21, 2025 | 4.5880 | 4.6030 | 4.5300 | 4.6030 | 4.6030 | 20,300 |
| Mar 20, 2025 | 4.2900 | 4.6100 | 4.2900 | 4.6050 | 4.6050 | 95,100 |
| Mar 19, 2025 | 4.5500 | 4.5800 | 4.5360 | 4.5700 | 4.5700 | 329,900 |
| Mar 18, 2025 | 4.4870 | 4.5160 | 4.4800 | 4.5100 | 4.5100 | 34,500 |
| Mar 17, 2025 | 4.4000 | 4.5000 | 4.4000 | 4.4670 | 4.4670 | 86,600 |
| Mar 14, 2025 | 4.1200 | 4.3500 | 4.1200 | 4.3500 | 4.3500 | 109,000 |
| Mar 13, 2025 | 4.2900 | 4.2900 | 4.2240 | 4.2360 | 4.2360 | 42,100 |
| Mar 12, 2025 | 4.2350 | 4.3040 | 4.2300 | 4.2940 | 4.2940 | 41,300 |
| Mar 11, 2025 | 4.1900 | 4.2300 | 4.1600 | 4.2300 | 4.2300 | 42,800 |
| Mar 10, 2025 | 4.3300 | 4.3300 | 4.1600 | 4.1900 | 4.1900 | 50,100 |
| Mar 7, 2025 | 4.2760 | 4.3000 | 4.2200 | 4.2600 | 4.2600 | 40,000 |
| Mar 6, 2025 | 4.1500 | 4.2200 | 4.1400 | 4.1800 | 4.1800 | 37,700 |
| Mar 5, 2025 | 4.2040 | 4.2200 | 4.1370 | 4.2100 | 4.2100 | 278,200 |
| Mar 4, 2025 | 4.1250 | 4.2500 | 4.1140 | 4.2500 | 4.2500 | 28,400 |
| Mar 3, 2025 | 4.4900 | 4.4900 | 4.1900 | 4.2000 | 4.2000 | 88,800 |
| Feb 28, 2025 | 4.4600 | 4.4700 | 4.4000 | 4.4400 | 4.4400 | 77,300 |
| Feb 27, 2025 | 4.5840 | 4.5840 | 4.5150 | 4.5150 | 4.5150 | 28,700 |
| Feb 26, 2025 | 4.4580 | 4.5600 | 4.4580 | 4.5270 | 4.5270 | 48,500 |
| Feb 25, 2025 | 4.5850 | 4.6200 | 4.5240 | 4.5400 | 4.5400 | 99,100 |
| Feb 24, 2025 | 4.5680 | 4.6700 | 4.5630 | 4.6600 | 4.6600 | 117,400 |
| Feb 21, 2025 | 4.6330 | 4.6330 | 4.5500 | 4.5600 | 4.5600 | 71,500 |
| Feb 20, 2025 | 4.6290 | 4.6290 | 4.5800 | 4.6240 | 4.6240 | 5,900 |
| Feb 19, 2025 | 4.5500 | 4.6000 | 4.3300 | 4.5910 | 4.5910 | 82,100 |
| Feb 18, 2025 | 4.5250 | 4.5760 | 4.5000 | 4.5550 | 4.5550 | 28,300 |
| Feb 14, 2025 | 4.5500 | 4.5500 | 4.4980 | 4.5100 | 4.5100 | 34,900 |
| Feb 13, 2025 | 4.2700 | 4.5300 | 4.2700 | 4.5280 | 4.5280 | 17,600 |
| Feb 12, 2025 | 4.5000 | 4.5400 | 4.4600 | 4.4760 | 4.4760 | 173,000 |
| Feb 11, 2025 | 4.5000 | 4.5300 | 4.4980 | 4.5300 | 4.5300 | 31,900 |
| Feb 10, 2025 | 4.2500 | 4.5070 | 4.2500 | 4.4970 | 4.4970 | 17,500 |
| Feb 7, 2025 | 4.4000 | 4.4600 | 4.4000 | 4.4460 | 4.4460 | 39,000 |
| Feb 6, 2025 | 4.4700 | 4.4700 | 4.3700 | 4.3700 | 4.3700 | 68,900 |
| Feb 5, 2025 | 4.4300 | 4.4490 | 4.4200 | 4.4300 | 4.4300 | 52,300 |
| Feb 4, 2025 | 4.3000 | 4.4300 | 4.3000 | 4.4200 | 4.4200 | 41,200 |
| Feb 3, 2025 | 4.3300 | 4.3500 | 4.2100 | 4.2600 | 4.2600 | 105,800 |
| Jan 31, 2025 | 4.5340 | 4.5340 | 4.3500 | 4.3500 | 4.3500 | 117,300 |
| Jan 30, 2025 | 4.5240 | 4.5380 | 4.4500 | 4.4500 | 4.4500 | 163,500 |
| Jan 29, 2025 | 4.5000 | 4.5000 | 4.4600 | 4.4960 | 4.4960 | 59,700 |
| Jan 28, 2025 | 4.4800 | 4.5110 | 4.4800 | 4.5000 | 4.5000 | 210,000 |
| Jan 27, 2025 | 4.5400 | 4.5500 | 4.4670 | 4.5000 | 4.5000 | 127,300 |
| Jan 24, 2025 | 4.5700 | 4.5800 | 4.5400 | 4.5450 | 4.5450 | 40,200 |
| Jan 23, 2025 | 4.6000 | 4.6200 | 4.5750 | 4.5790 | 4.5790 | 205,200 |
| Jan 22, 2025 | 4.5750 | 4.6220 | 4.5750 | 4.5900 | 4.5900 | 30,600 |
| Jan 21, 2025 | 4.5700 | 4.6250 | 4.5610 | 4.6100 | 4.6100 | 119,100 |
| Jan 17, 2025 | 4.6000 | 4.6000 | 4.5300 | 4.5470 | 4.5470 | 76,100 |
| Jan 16, 2025 | 4.7300 | 4.7300 | 4.6000 | 4.6000 | 4.6000 | 116,500 |
| Jan 15, 2025 | 4.8200 | 4.8200 | 4.6990 | 4.7470 | 4.7470 | 39,200 |
| Jan 14, 2025 | 4.6950 | 4.7800 | 4.6950 | 4.7550 | 4.7550 | 31,300 |
| Jan 13, 2025 | 4.8000 | 4.8160 | 4.6900 | 4.6900 | 4.6900 | 50,300 |
| Jan 10, 2025 | 4.6500 | 4.8300 | 4.6500 | 4.7500 | 4.7500 | 83,900 |
| Jan 8, 2025 | 4.7650 | 4.7800 | 4.6900 | 4.7200 | 4.7200 | 40,100 |
| Jan 7, 2025 | 4.7460 | 4.7660 | 4.7100 | 4.7540 | 4.7540 | 82,400 |
| Jan 6, 2025 | 4.7400 | 4.7740 | 4.7000 | 4.7000 | 4.7000 | 68,900 |
| Jan 3, 2025 | 4.6500 | 4.6850 | 4.6300 | 4.6740 | 4.6740 | 88,200 |
| Jan 2, 2025 | 4.4700 | 4.6250 | 4.4700 | 4.6210 | 4.6210 | 79,600 |
| Dec 31, 2024 | 4.4670 | 4.5040 | 4.4670 | 4.5040 | 4.5040 | 142,400 |
| Dec 30, 2024 | 4.4840 | 4.5330 | 4.4660 | 4.5060 | 4.5060 | 20,600 |
| Dec 27, 2024 | 4.4070 | 4.4470 | 4.3930 | 4.4200 | 4.4200 | 101,100 |
| Dec 26, 2024 | 4.4750 | 4.4750 | 4.3300 | 4.3900 | 4.3900 | 14,800 |
| Dec 24, 2024 | 4.3600 | 4.3910 | 4.3300 | 4.3910 | 4.3910 | 4,700 |
| Dec 23, 2024 | 4.2350 | 4.3600 | 4.2300 | 4.3540 | 4.3540 | 19,000 |
| Dec 20, 2024 | 3.9950 | 4.2800 | 3.9950 | 4.2630 | 4.2630 | 30,700 |
| Dec 19, 2024 | 4.2910 | 4.2910 | 4.1900 | 4.2010 | 4.2010 | 91,800 |
| Dec 18, 2024 | 4.3850 | 4.3900 | 4.2500 | 4.2550 | 4.2550 | 60,300 |
| Dec 17, 2024 | 4.3700 | 4.3700 | 4.3000 | 4.3570 | 4.3570 | 55,600 |
| Dec 16, 2024 | 4.6000 | 4.6000 | 4.4140 | 4.4200 | 4.4200 | 50,400 |
| Dec 13, 2024 | 4.4500 | 4.4800 | 4.4200 | 4.4800 | 4.4800 | 57,200 |
| Dec 12, 2024 | 4.5100 | 4.5100 | 4.4450 | 4.4500 | 4.4500 | 37,100 |
| Dec 11, 2024 | 4.4900 | 4.5310 | 4.4800 | 4.5300 | 4.5300 | 61,100 |
| Dec 10, 2024 | 4.5600 | 4.5670 | 4.5000 | 4.5000 | 4.5000 | 30,800 |
| Dec 9, 2024 | 4.6150 | 4.6150 | 4.5100 | 4.5630 | 4.5630 | 137,300 |
| Dec 6, 2024 | 4.5710 | 4.6200 | 4.4900 | 4.5000 | 4.5000 | 48,700 |
| Dec 5, 2024 | 4.6100 | 4.6300 | 4.6030 | 4.6100 | 4.6100 | 58,900 |
| Dec 4, 2024 | 4.6100 | 4.6100 | 4.5360 | 4.5770 | 4.5770 | 49,400 |
| Dec 3, 2024 | 4.6150 | 4.6170 | 4.5960 | 4.6000 | 4.6000 | 28,700 |
| Dec 2, 2024 | 4.7500 | 4.7500 | 4.5600 | 4.5860 | 4.5860 | 80,000 |
| Nov 29, 2024 | 4.7300 | 4.7350 | 4.6970 | 4.6970 | 4.6970 | 23,700 |
| Nov 27, 2024 | 4.7400 | 4.7600 | 4.7310 | 4.7440 | 4.7440 | 24,500 |
| Nov 26, 2024 | 4.7400 | 4.7400 | 4.6980 | 4.7040 | 4.7040 | 109,700 |
| Nov 25, 2024 | 4.7900 | 4.7900 | 4.7280 | 4.7700 | 4.7700 | 24,100 |
| Nov 22, 2024 | 4.7700 | 4.8470 | 4.7700 | 4.8150 | 4.8150 | 20,800 |
| Nov 21, 2024 | 4.7800 | 4.7950 | 4.7500 | 4.7900 | 4.7900 | 56,700 |
| Nov 20, 2024 | 4.6490 | 4.6910 | 4.6450 | 4.6850 | 4.6850 | 40,900 |
| Nov 19, 2024 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | 4.6500 | 46,000 |
| Nov 18, 2024 | 4.6000 | 4.6470 | 4.5900 | 4.6100 | 4.6100 | 67,600 |
| Nov 15, 2024 | 4.6000 | 4.6200 | 4.5500 | 4.5500 | 4.5500 | 73,000 |
| Nov 14, 2024 | 4.5440 | 4.6270 | 4.5440 | 4.5900 | 4.5900 | 30,600 |
| Nov 13, 2024 | 4.5400 | 4.5470 | 4.4550 | 4.5470 | 4.5470 | 138,700 |
| Nov 12, 2024 | 4.4660 | 4.5100 | 4.4600 | 4.4850 | 4.4850 | 54,900 |
| Nov 11, 2024 | 4.4500 | 4.4830 | 4.4200 | 4.4600 | 4.4600 | 42,000 |
| Nov 8, 2024 | 4.5500 | 4.5500 | 4.4600 | 4.4930 | 4.4930 | 87,100 |
| Nov 7, 2024 | 4.6400 | 4.6500 | 4.5850 | 4.6500 | 4.6500 | 42,700 |
| Nov 6, 2024 | 4.6000 | 4.6330 | 4.5800 | 4.6100 | 4.6100 | 122,900 |
| Nov 5, 2024 | 4.6200 | 4.6600 | 4.6100 | 4.6360 | 4.6360 | 38,000 |
| Nov 4, 2024 | 4.6540 | 4.6600 | 4.6200 | 4.6200 | 4.6200 | 48,600 |
| Nov 1, 2024 | 4.5700 | 4.5720 | 4.5300 | 4.5300 | 4.5300 | 33,100 |
| Oct 31, 2024 | 0.043 Dividend | |||||
| Oct 31, 2024 | 4.6500 | 4.6500 | 4.5780 | 4.6100 | 4.6100 | 63,400 |
| Oct 30, 2024 | 4.6700 | 4.7050 | 4.6600 | 4.6960 | 4.6530 | 29,000 |
| Oct 29, 2024 | 4.6800 | 4.6800 | 4.6100 | 4.6280 | 4.5856 | 88,300 |
| Oct 28, 2024 | 4.8000 | 4.8000 | 4.6000 | 4.6370 | 4.5945 | 12,500 |
| Oct 25, 2024 | 4.6000 | 4.7630 | 4.6000 | 4.7460 | 4.7025 | 21,800 |
| Oct 24, 2024 | 4.7300 | 4.7300 | 4.6540 | 4.6900 | 4.6471 | 27,900 |
| Oct 23, 2024 | 4.6700 | 4.7050 | 4.6370 | 4.6550 | 4.6124 | 28,700 |
| Oct 22, 2024 | 4.7100 | 4.7330 | 4.6850 | 4.7330 | 4.6897 | 8,800 |
| Oct 21, 2024 | 4.6900 | 4.7100 | 4.6530 | 4.7100 | 4.6669 | 180,900 |
| Oct 18, 2024 | 4.6500 | 4.6900 | 4.6100 | 4.6900 | 4.6471 | 14,500 |
| Oct 17, 2024 | 4.6610 | 4.7030 | 4.6200 | 4.6650 | 4.6223 | 84,500 |
| Oct 16, 2024 | 4.7140 | 4.7140 | 4.6700 | 4.6800 | 4.6371 | 65,200 |
| Oct 15, 2024 | 4.8740 | 4.8740 | 4.6400 | 4.6980 | 4.6550 | 148,800 |
| Oct 14, 2024 | 4.8900 | 5.0000 | 4.8100 | 4.8500 | 4.8056 | 68,100 |
| Oct 11, 2024 | 4.8240 | 4.8250 | 4.7850 | 4.8240 | 4.7798 | 36,400 |
| Oct 10, 2024 | 4.6800 | 4.8070 | 4.6800 | 4.8070 | 4.7630 | 45,800 |
| Oct 9, 2024 | 4.7100 | 4.7670 | 4.6900 | 4.7500 | 4.7065 | 51,700 |
| Oct 8, 2024 | 4.8300 | 4.8300 | 4.7000 | 4.7700 | 4.7263 | 151,000 |
| Oct 7, 2024 | 5.2400 | 5.2400 | 4.6400 | 4.8720 | 4.8274 | 37,200 |
| Oct 4, 2024 | 4.8500 | 4.9080 | 4.8300 | 4.8620 | 4.8175 | 109,600 |
| Oct 3, 2024 | 4.7600 | 4.8400 | 4.7600 | 4.8200 | 4.7759 | 130,800 |
| Oct 2, 2024 | 4.8000 | 4.8700 | 4.7600 | 4.7800 | 4.7362 | 68,700 |
| Oct 1, 2024 | 4.7200 | 4.8130 | 4.7100 | 4.7770 | 4.7333 | 83,100 |
| Sep 30, 2024 | 4.7500 | 4.7500 | 4.6900 | 4.7040 | 4.6609 | 8,200 |
| Sep 27, 2024 | 0.045 Dividend | |||||
| Sep 27, 2024 | 4.7400 | 4.7400 | 4.6700 | 4.7040 | 4.6609 | 20,800 |
| Sep 26, 2024 | 4.7000 | 4.7300 | 4.6600 | 4.7000 | 4.6124 | 97,700 |
| Sep 25, 2024 | 4.7650 | 4.7710 | 4.7260 | 4.7260 | 4.6379 | 85,700 |
| Sep 24, 2024 | 4.8000 | 4.8040 | 4.7500 | 4.8000 | 4.7105 | 41,200 |
| Sep 23, 2024 | 4.7800 | 4.8350 | 4.7300 | 4.7500 | 4.6614 | 59,800 |
| Sep 20, 2024 | 4.7390 | 4.7600 | 4.7000 | 4.7500 | 4.6614 | 63,500 |
| Sep 19, 2024 | 4.8000 | 4.8000 | 4.7100 | 4.7500 | 4.6614 | 66,800 |
| Sep 18, 2024 | 4.7400 | 4.7500 | 4.6660 | 4.6900 | 4.6026 | 33,300 |
| Sep 17, 2024 | 4.7500 | 4.7600 | 4.7290 | 4.7600 | 4.6713 | 64,600 |
| Sep 16, 2024 | 4.7500 | 4.7500 | 4.7000 | 4.7470 | 4.6585 | 34,800 |
| Sep 13, 2024 | 4.8170 | 4.8170 | 4.7060 | 4.7200 | 4.6320 | 61,800 |
| Sep 12, 2024 | 4.6900 | 4.7700 | 4.6900 | 4.7600 | 4.6713 | 24,200 |
| Sep 11, 2024 | 4.6810 | 4.7110 | 4.6040 | 4.7000 | 4.6124 | 51,200 |
| Sep 10, 2024 | 4.7400 | 4.7460 | 4.5570 | 4.6470 | 4.5604 | 37,900 |
| Sep 9, 2024 | 4.7400 | 4.7660 | 4.7090 | 4.7470 | 4.6585 | 15,800 |
| Sep 6, 2024 | 4.8000 | 4.8600 | 4.7150 | 4.7400 | 4.6516 | 124,600 |
| Sep 5, 2024 | 4.9100 | 4.9100 | 4.8350 | 4.8350 | 4.7449 | 44,000 |
| Sep 4, 2024 | 4.9450 | 4.9450 | 4.8940 | 4.8940 | 4.8028 | 70,300 |
| Sep 3, 2024 | 5.0500 | 5.0500 | 4.8800 | 4.9070 | 4.8155 | 86,700 |
| Aug 30, 2024 | 0.044 Dividend | |||||
| Aug 30, 2024 | 5.0500 | 5.0780 | 5.0300 | 5.0780 | 4.9833 | 89,700 |
| Aug 29, 2024 | 5.2050 | 5.2420 | 5.1610 | 5.2300 | 5.0893 | 34,100 |
| Aug 28, 2024 | 5.1200 | 5.1400 | 5.1200 | 5.1300 | 4.9920 | 53,400 |
| Aug 27, 2024 | 5.2220 | 5.2220 | 5.1590 | 5.1590 | 5.0202 | 92,300 |
| Aug 26, 2024 | 5.2500 | 5.2520 | 5.2200 | 5.2400 | 5.0990 | 56,000 |
| Aug 23, 2024 | 5.1500 | 5.1720 | 5.1360 | 5.1360 | 4.9978 | 13,400 |
| Aug 22, 2024 | 5.0150 | 5.0340 | 5.0000 | 5.0300 | 4.8947 | 19,200 |
| Aug 21, 2024 | 5.0600 | 5.0600 | 5.0050 | 5.0180 | 4.8830 | 42,100 |
| Aug 20, 2024 | 4.5100 | 5.0710 | 4.5100 | 5.0260 | 4.8908 | 49,900 |
| Aug 19, 2024 | 5.1090 | 5.1800 | 5.0800 | 5.0800 | 4.9433 | 55,600 |
| Aug 16, 2024 | 5.1500 | 5.1800 | 5.0600 | 5.0780 | 4.9414 | 11,800 |
| Aug 15, 2024 | 5.1490 | 5.2500 | 5.1400 | 5.2000 | 5.0601 | 97,700 |
| Aug 14, 2024 | 5.1000 | 5.1000 | 5.0440 | 5.1000 | 4.9628 | 78,500 |
| Aug 13, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0250 | 4.8898 | 22,800 |
| Aug 12, 2024 | 5.0140 | 5.0340 | 5.0000 | 5.0200 | 4.8850 | 76,600 |
| Aug 9, 2024 | 4.8600 | 4.9380 | 4.8270 | 4.9200 | 4.7877 | 126,200 |
| Aug 8, 2024 | 4.8200 | 4.9000 | 4.8200 | 4.9000 | 4.7682 | 39,800 |
| Aug 7, 2024 | 4.8500 | 4.9020 | 4.8200 | 4.8200 | 4.6903 | 14,600 |
| Aug 6, 2024 | 4.7400 | 4.8500 | 4.7300 | 4.8500 | 4.7195 | 43,500 |
| Aug 5, 2024 | 4.7300 | 4.7800 | 4.6700 | 4.7800 | 4.6514 | 16,600 |
| Aug 2, 2024 | 4.7940 | 4.7940 | 4.6400 | 4.7600 | 4.6320 | 240,900 |
| Aug 1, 2024 | 4.9800 | 4.9800 | 4.7700 | 4.8260 | 4.6962 | 219,800 |
| Jul 31, 2024 | 0.043 Dividend | |||||
| Jul 31, 2024 | 5.0310 | 5.0320 | 4.9800 | 4.9800 | 4.8460 | 5,400 |
| Jul 30, 2024 | 5.0200 | 5.0320 | 5.0000 | 5.0320 | 4.8548 | 12,700 |
| Jul 29, 2024 | 5.0940 | 5.1000 | 5.0000 | 5.0300 | 4.8529 | 10,700 |
| Jul 26, 2024 | 5.0500 | 5.0700 | 4.9600 | 5.0700 | 4.8915 | 15,300 |
| Jul 25, 2024 | 5.0200 | 5.0200 | 4.9500 | 5.0060 | 4.8297 | 15,200 |
| Jul 24, 2024 | 5.0300 | 5.0650 | 5.0200 | 5.0400 | 4.8625 | 19,000 |
| Jul 23, 2024 | 5.0700 | 5.0700 | 5.0400 | 5.0500 | 4.8722 | 20,500 |
| Jul 22, 2024 | 5.0300 | 5.1300 | 5.0100 | 5.1200 | 4.9397 | 16,000 |
| Jul 19, 2024 | 5.0100 | 5.0900 | 5.0100 | 5.0540 | 4.8760 | 24,900 |
| Jul 18, 2024 | 5.1100 | 5.1300 | 5.1000 | 5.1100 | 4.9301 | 22,000 |
| Jul 17, 2024 | 5.2050 | 5.2050 | 5.1000 | 5.1090 | 4.9291 | 12,500 |
| Jul 16, 2024 | 5.1000 | 5.1500 | 5.0900 | 5.1490 | 4.9677 | 134,900 |
| Jul 15, 2024 | 5.0400 | 5.1000 | 5.0400 | 5.0800 | 4.9011 | 10,900 |
| Jul 12, 2024 | 4.9600 | 4.9890 | 4.9480 | 4.9800 | 4.8046 | 24,400 |
| Jul 11, 2024 | 4.9800 | 4.9800 | 4.9300 | 4.9800 | 4.8046 | 24,800 |
| Jul 10, 2024 | 4.8400 | 4.8960 | 4.8400 | 4.8900 | 4.7178 | 50,300 |
| Jul 9, 2024 | 4.8600 | 4.8620 | 4.8440 | 4.8440 | 4.6734 | 12,500 |
| Jul 8, 2024 | 4.9370 | 4.9810 | 4.8700 | 4.8780 | 4.7062 | 74,600 |
| Jul 5, 2024 | 4.9700 | 4.9700 | 4.8770 | 4.8830 | 4.7110 | 14,300 |
| Jul 3, 2024 | 4.9670 | 5.0200 | 4.9670 | 4.9900 | 4.8143 | 13,500 |
| Jul 2, 2024 | 4.9500 | 4.9500 | 4.9100 | 4.9500 | 4.7757 | 58,000 |
| Jul 1, 2024 | 4.8900 | 4.9600 | 4.8900 | 4.9300 | 4.7564 | 22,800 |
| Jun 28, 2024 | 0.044 Dividend | |||||
| Jun 28, 2024 | 4.9280 | 4.9300 | 4.8700 | 4.8850 | 4.7130 | 9,200 |
| Jun 27, 2024 | 4.9300 | 4.9300 | 4.9190 | 4.9200 | 4.7043 | 6,200 |
| Jun 26, 2024 | 4.9200 | 4.9250 | 4.8500 | 4.8800 | 4.6660 | 31,600 |
| Jun 25, 2024 | 4.9260 | 4.9700 | 4.9200 | 4.9350 | 4.7186 | 167,600 |
| Jun 24, 2024 | 4.7600 | 4.9550 | 4.7600 | 4.9550 | 4.7378 | 32,100 |
| Jun 21, 2024 | 4.8600 | 4.8600 | 4.7200 | 4.7540 | 4.5456 | 90,900 |
| Jun 20, 2024 | 4.9300 | 4.9400 | 4.8600 | 4.8600 | 4.6469 | 57,100 |
| Jun 18, 2024 | 4.9300 | 4.9300 | 4.8850 | 4.8850 | 4.6708 | 15,000 |
| Jun 17, 2024 | 4.7780 | 4.8600 | 4.7740 | 4.8600 | 4.6469 | 37,700 |
| Jun 14, 2024 | 4.8400 | 4.8400 | 4.7900 | 4.8040 | 4.5934 | 43,700 |
| Jun 13, 2024 | 4.9000 | 4.9000 | 4.8200 | 4.8390 | 4.6268 | 71,200 |
| Jun 12, 2024 | 5.0350 | 5.0400 | 4.9800 | 4.9800 | 4.7617 | 12,400 |
| Jun 11, 2024 | 4.9700 | 4.9700 | 4.9440 | 4.9550 | 4.7378 | 41,700 |
| Jun 10, 2024 | 4.7000 | 5.0000 | 4.7000 | 5.0000 | 4.7808 | 13,500 |
| Jun 7, 2024 | 4.9240 | 4.9440 | 4.8800 | 4.8800 | 4.6660 | 34,700 |
| Jun 6, 2024 | 4.8900 | 4.9500 | 4.8900 | 4.9500 | 4.7330 | 28,200 |
| Jun 5, 2024 | 4.8500 | 4.8900 | 4.8400 | 4.8700 | 4.6565 | 5,800 |
| Jun 4, 2024 | 4.8460 | 4.8700 | 4.8020 | 4.8400 | 4.6278 | 45,700 |
| Jun 3, 2024 | 5.1500 | 5.1500 | 4.9000 | 4.9200 | 4.7043 | 66,200 |
| May 31, 2024 | 0.044 Dividend | |||||
| May 31, 2024 | 5.1000 | 5.1720 | 5.1000 | 5.1720 | 4.9452 | 7,400 |
Related Tickers
ZPTAF Surge Energy Inc.
3.8400
-3.52%
ATHOF Athabasca Oil Corporation
3.7500
-2.09%
VLERF Valeura Energy Inc.
4.8200
-3.43%
TRMLF Tourmaline Oil Corp.
45.07
-1.83%
PEYUF Peyto Exploration & Development Corp.
13.48
-0.91%
MEGEF MEG Energy Corp.
17.51
-2.34%
AETUF ARC Resources Ltd.
20.85
-1.14%
1FH.F Freehold Royalties Ltd.
7.85
-1.32%
FRHLF Freehold Royalties Ltd.
8.90
-1.77%
BIREF Birchcliff Energy Ltd.
4.7310
-0.32%