Cardinal Energy Ltd. CJ
TSX · Canada · Energy Minerals
CAD 12.08+0.25 (+2.11%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12.08 | +2.11% | CAD 11.89 | CAD 12.19 | CAD 11.85 | 1.14M |
| 2026-09-30 | CAD 11.83 | +0.94% | CAD 11.71 | CAD 11.92 | CAD 11.71 | 757.00K |
| 2026-09-29 | CAD 11.72 | -2.17% | CAD 11.81 | CAD 11.91 | CAD 11.66 | 1.12M |
| 2026-09-28 | CAD 11.98 | +0.76% | CAD 12.09 | CAD 12.21 | CAD 11.97 | 1.01M |
| 2026-09-25 | CAD 11.89 | -1.41% | CAD 11.95 | CAD 12.03 | CAD 11.79 | 1.14M |
| 2026-09-24 | CAD 12.06 | +0.75% | CAD 12.05 | CAD 12.19 | CAD 11.99 | 1.27M |
| 2026-09-23 | CAD 11.97 | +0.17% | CAD 12.07 | CAD 12.13 | CAD 11.91 | 1.07M |
| 2026-09-22 | CAD 11.95 | -1.48% | CAD 12.00 | CAD 12.22 | CAD 11.86 | 1.04M |
| 2026-09-21 | CAD 12.13 | -3.88% | CAD 12.41 | CAD 12.47 | CAD 12.06 | 1.47M |
| 2026-09-18 | CAD 12.62 | +0.72% | CAD 12.60 | CAD 12.66 | CAD 12.48 | 670.60K |
| 2026-09-17 | CAD 12.53 | +2.12% | CAD 12.10 | CAD 12.61 | CAD 12.10 | 1.50M |
| 2026-09-16 | CAD 12.27 | -2.85% | CAD 12.60 | CAD 12.80 | CAD 12.14 | 1.69M |
| 2026-09-15 | CAD 12.63 | +4.29% | CAD 12.20 | CAD 12.69 | CAD 12.20 | 2.04M |
| 2026-09-14 | CAD 12.11 | +0.83% | CAD 12.17 | CAD 12.41 | CAD 12.09 | 1.52M |
| 2026-09-11 | CAD 12.01 | -1.40% | CAD 12.11 | CAD 12.17 | CAD 11.90 | 981.80K |
| 2026-09-10 | CAD 12.18 | +0.16% | CAD 12.31 | CAD 12.40 | CAD 12.11 | 1.22M |
| 2026-09-09 | CAD 12.16 | +1.50% | CAD 12.08 | CAD 12.23 | CAD 12.05 | 1.28M |
| 2026-09-08 | CAD 11.98 | +0.67% | CAD 11.98 | CAD 12.18 | CAD 11.93 | 1.01M |
| 2026-09-04 | CAD 11.90 | -0.58% | CAD 11.86 | CAD 11.93 | CAD 11.72 | 541.60K |
| 2026-09-03 | CAD 11.97 | -0.83% | CAD 12.08 | CAD 12.20 | CAD 11.94 | 990.40K |
| 2026-09-02 | CAD 12.07 | -1.31% | CAD 12.20 | CAD 12.20 | CAD 12.01 | 1.04M |
| 2026-09-01 | CAD 12.23 | +2.00% | CAD 12.15 | CAD 12.28 | CAD 12.06 | 1.60M |
| 2026-08-31 | CAD 11.99 | +0.59% | CAD 12.13 | CAD 12.19 | CAD 11.93 | 1.19M |
| 2026-08-28 | CAD 11.92 | -2.69% | CAD 12.25 | CAD 12.26 | CAD 11.90 | 745.80K |
| 2026-08-27 | CAD 12.25 | +2.34% | CAD 12.01 | CAD 12.31 | CAD 11.97 | 741.20K |
| 2026-08-26 | CAD 11.97 | +1.79% | CAD 11.68 | CAD 12.08 | CAD 11.60 | 694.30K |
| 2026-08-25 | CAD 11.76 | -1.59% | CAD 11.79 | CAD 11.96 | CAD 11.73 | 1.43M |
| 2026-08-24 | CAD 11.95 | -0.83% | CAD 11.92 | CAD 11.98 | CAD 11.77 | 735.20K |
| 2026-08-21 | CAD 12.05 | -0.33% | CAD 12.11 | CAD 12.19 | CAD 12.01 | 843.10K |
| 2026-08-20 | CAD 12.09 | +2.63% | CAD 11.90 | CAD 12.10 | CAD 11.90 | 1.19M |
| 2026-08-19 | CAD 11.78 | +0.60% | CAD 11.75 | CAD 11.93 | CAD 11.75 | 692.10K |
| 2026-08-18 | CAD 11.71 | -0.43% | CAD 11.77 | CAD 11.81 | CAD 11.69 | 823.40K |
| 2026-08-17 | CAD 11.76 | +2.71% | CAD 11.53 | CAD 11.77 | CAD 11.50 | 753.60K |
| 2026-08-14 | CAD 11.45 | +1.06% | CAD 11.40 | CAD 11.51 | CAD 11.39 | 520.20K |
| 2026-08-13 | CAD 11.33 | -0.70% | CAD 11.30 | CAD 11.38 | CAD 11.20 | 528.10K |
| 2026-08-12 | CAD 11.41 | -0.35% | CAD 11.46 | CAD 11.55 | CAD 11.41 | 542.40K |
| 2026-08-11 | CAD 11.45 | +1.24% | CAD 11.35 | CAD 11.48 | CAD 11.30 | 779.30K |
| 2026-08-10 | CAD 11.31 | +3.38% | CAD 11.10 | CAD 11.38 | CAD 11.01 | 1.16M |
| 2026-08-07 | CAD 10.94 | -0.45% | CAD 10.88 | CAD 11.06 | CAD 10.78 | 722.30K |
| 2026-08-06 | CAD 10.99 | +2.42% | CAD 10.88 | CAD 10.99 | CAD 10.83 | 975.50K |
| 2026-08-05 | CAD 10.73 | -3.16% | CAD 11.09 | CAD 11.12 | CAD 10.71 | 1.79M |
| 2026-08-04 | CAD 11.08 | -3.74% | CAD 11.12 | CAD 11.20 | CAD 10.93 | 939.10K |
| 2026-07-31 | CAD 11.51 | -1.37% | CAD 11.68 | CAD 11.80 | CAD 11.50 | 1.05M |
| 2026-07-30 | CAD 11.67 | +1.57% | CAD 11.50 | CAD 11.69 | CAD 11.47 | 1.67M |
| 2026-07-29 | CAD 11.49 | +3.79% | CAD 11.50 | CAD 11.73 | CAD 11.36 | 1.17M |
| 2026-07-28 | CAD 11.07 | -1.16% | CAD 11.14 | CAD 11.24 | CAD 10.94 | 1.67M |
| 2026-07-27 | CAD 11.20 | -2.52% | CAD 11.15 | CAD 11.37 | CAD 11.00 | 864.80K |
| 2026-07-24 | CAD 11.49 | -1.79% | CAD 11.66 | CAD 11.76 | CAD 11.42 | 1.11M |
| 2026-07-23 | CAD 11.70 | +4.19% | CAD 11.51 | CAD 11.74 | CAD 11.51 | 2.06M |
| 2026-07-22 | CAD 11.23 | +1.63% | CAD 11.21 | CAD 11.35 | CAD 11.19 | 1.07M |
| 2026-07-21 | CAD 11.05 | +2.79% | CAD 10.91 | CAD 11.12 | CAD 10.85 | 1.09M |
| 2026-07-20 | CAD 10.75 | -0.19% | CAD 10.79 | CAD 10.84 | CAD 10.65 | 661.30K |
| 2026-07-17 | CAD 10.77 | +0.28% | CAD 10.88 | CAD 10.95 | CAD 10.60 | 1.09M |
| 2026-07-16 | CAD 10.74 | -0.46% | CAD 10.83 | CAD 10.83 | CAD 10.67 | 993.60K |
| 2026-07-15 | CAD 10.79 | -0.74% | CAD 10.94 | CAD 10.94 | CAD 10.67 | 853.60K |
| 2026-07-14 | CAD 10.87 | -0.18% | CAD 11.00 | CAD 11.13 | CAD 10.74 | 804.30K |
| 2026-07-13 | CAD 10.89 | +3.32% | CAD 10.73 | CAD 10.92 | CAD 10.64 | 1.22M |
| 2026-07-10 | CAD 10.54 | -0.47% | CAD 10.58 | CAD 10.58 | CAD 10.40 | 505.30K |
| 2026-07-09 | CAD 10.59 | -2.84% | CAD 10.83 | CAD 10.86 | CAD 10.53 | 587.30K |
| 2026-07-08 | CAD 10.90 | +2.73% | CAD 10.85 | CAD 11.00 | CAD 10.72 | 1.52M |
| 2026-07-07 | CAD 10.61 | +2.61% | CAD 10.33 | CAD 10.68 | CAD 10.33 | 678.40K |
| 2026-07-06 | CAD 10.34 | -5.14% | CAD 10.85 | CAD 10.85 | CAD 10.32 | 1.72M |
| 2026-07-03 | CAD 10.90 | +1.49% | CAD 10.77 | CAD 10.93 | CAD 10.68 | 376.40K |
| 2026-07-02 | CAD 10.74 | -1.38% | CAD 10.80 | CAD 10.92 | CAD 10.60 | 948.60K |
| 2026-06-30 | CAD 10.89 | +0.09% | CAD 10.87 | CAD 10.99 | CAD 10.84 | 1.57M |
| 2026-06-29 | CAD 10.88 | -0.37% | CAD 10.96 | CAD 11.14 | CAD 10.79 | 1.07M |
| 2026-06-26 | CAD 10.92 | +1.11% | CAD 10.70 | CAD 10.98 | CAD 10.64 | 1.07M |
| 2026-06-25 | CAD 10.80 | +1.98% | CAD 10.51 | CAD 10.84 | CAD 10.51 | 818.00K |
| 2026-06-24 | CAD 10.59 | -2.40% | CAD 10.65 | CAD 10.74 | CAD 10.50 | 1.32M |
| 2026-06-23 | CAD 10.85 | +0.65% | CAD 10.72 | CAD 10.88 | CAD 10.66 | 1.08M |
| 2026-06-22 | CAD 10.78 | -0.55% | CAD 10.77 | CAD 10.85 | CAD 10.64 | 736.30K |
| 2026-06-19 | CAD 10.84 | +1.98% | CAD 10.62 | CAD 10.85 | CAD 10.60 | 526.50K |
| 2026-06-18 | CAD 10.63 | -1.76% | CAD 10.70 | CAD 10.72 | CAD 10.38 | 896.90K |
| 2026-06-17 | CAD 10.82 | -1.19% | CAD 10.99 | CAD 11.10 | CAD 10.80 | 607.70K |
| 2026-06-16 | CAD 10.95 | -1.79% | CAD 10.88 | CAD 11.03 | CAD 10.80 | 1.39M |
| 2026-06-15 | CAD 11.15 | -3.88% | CAD 11.08 | CAD 11.16 | CAD 10.79 | 1.33M |
| 2026-06-12 | CAD 11.60 | -2.85% | CAD 11.82 | CAD 11.92 | CAD 11.57 | 1.47M |
| 2026-06-11 | CAD 11.94 | 0.00% | CAD 12.06 | CAD 12.23 | CAD 11.75 | 1.08M |
| 2026-06-10 | CAD 11.94 | +2.75% | CAD 11.74 | CAD 12.06 | CAD 11.71 | 1.35M |
| 2026-06-09 | CAD 11.62 | -3.73% | CAD 12.00 | CAD 12.00 | CAD 11.43 | 850.00K |
| 2026-06-08 | CAD 12.07 | +2.37% | CAD 11.80 | CAD 12.12 | CAD 11.80 | 585.20K |
| 2026-06-05 | CAD 11.79 | -3.68% | CAD 12.17 | CAD 12.20 | CAD 11.69 | 962.50K |
| 2026-06-04 | CAD 12.24 | +1.07% | CAD 11.95 | CAD 12.35 | CAD 11.80 | 1.46M |
| 2026-06-03 | CAD 12.11 | +1.68% | CAD 12.00 | CAD 12.22 | CAD 11.90 | 563.40K |
| 2026-06-02 | CAD 11.91 | +1.88% | CAD 11.70 | CAD 11.96 | CAD 11.68 | 568.10K |
| 2026-06-01 | CAD 11.69 | +1.83% | CAD 11.60 | CAD 11.89 | CAD 11.57 | 1.82M |
| 2026-05-29 | CAD 11.48 | -2.30% | CAD 11.62 | CAD 11.68 | CAD 11.38 | 1.48M |
| 2026-05-28 | CAD 11.75 | 0.00% | CAD 11.87 | CAD 12.00 | CAD 11.75 | 693.60K |
| 2026-05-27 | CAD 11.75 | -2.73% | CAD 11.83 | CAD 11.96 | CAD 11.70 | 993.70K |
| 2026-05-26 | CAD 12.08 | +0.08% | CAD 12.21 | CAD 12.32 | CAD 12.05 | 813.20K |