Cardinal Energy Ltd. (CRLFF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 5.1500 | 5.1500 | 4.9000 | 4.9200 | 4.9200 | 66,200 |
| 31 May 2024 | 5.1000 | 5.1720 | 5.1000 | 5.1720 | 5.1720 | 7,400 |
| 31 May 2024 | 0.044 Dividend | |||||
| 30 May 2024 | 5.1500 | 5.1600 | 5.1100 | 5.1100 | 5.0660 | 14,600 |
| 29 May 2024 | 5.1800 | 5.1800 | 5.1050 | 5.1330 | 5.0888 | 15,700 |
| 28 May 2024 | 5.0700 | 5.2040 | 5.0700 | 5.1900 | 5.1453 | 43,200 |
| 24 May 2024 | 4.8100 | 5.0000 | 4.8100 | 4.9740 | 4.9312 | 26,400 |
| 23 May 2024 | 5.0100 | 5.0100 | 4.9190 | 4.9190 | 4.8766 | 29,400 |
| 22 May 2024 | 5.0790 | 5.0790 | 4.9400 | 4.9720 | 4.9292 | 31,700 |
| 21 May 2024 | 5.1500 | 5.1500 | 5.0700 | 5.0760 | 5.0323 | 30,000 |
| 20 May 2024 | 5.1900 | 5.2800 | 5.1680 | 5.1680 | 5.1235 | 7,700 |
| 17 May 2024 | 5.0900 | 5.1200 | 5.0800 | 5.1140 | 5.0700 | 20,800 |
| 16 May 2024 | 5.0400 | 5.0700 | 5.0370 | 5.0700 | 5.0263 | 73,800 |
| 15 May 2024 | 5.0300 | 5.0300 | 4.9600 | 5.0200 | 4.9768 | 27,300 |
| 14 May 2024 | 5.0200 | 5.0420 | 5.0000 | 5.0200 | 4.9768 | 5,900 |
| 13 May 2024 | 5.0560 | 5.0650 | 5.0240 | 5.0600 | 5.0164 | 10,300 |
| 10 May 2024 | 5.3900 | 5.3900 | 5.0620 | 5.0620 | 5.0184 | 20,600 |
| 09 May 2024 | 5.0900 | 5.1500 | 5.0900 | 5.1500 | 5.1057 | 7,400 |
| 08 May 2024 | 5.0550 | 5.0600 | 5.0100 | 5.0600 | 5.0164 | 14,500 |
| 07 May 2024 | 5.1000 | 5.1000 | 5.0560 | 5.0640 | 5.0204 | 14,900 |
| 06 May 2024 | 4.7850 | 5.1260 | 4.7850 | 5.1000 | 5.0561 | 9,200 |
| 03 May 2024 | 5.0460 | 5.0460 | 4.9860 | 5.0090 | 4.9659 | 44,200 |
| 02 May 2024 | 5.0800 | 5.0800 | 5.0200 | 5.0500 | 5.0065 | 11,900 |
| 01 May 2024 | 5.1000 | 5.1000 | 4.9800 | 5.0300 | 4.9867 | 41,500 |
| 30 Apr 2024 | 5.3000 | 5.3000 | 5.1380 | 5.1380 | 5.0938 | 8,100 |
| 29 Apr 2024 | 5.3200 | 5.3500 | 5.2800 | 5.3090 | 5.2633 | 48,600 |
| 29 Apr 2024 | 0.044 Dividend | |||||
| 26 Apr 2024 | 5.3700 | 5.3820 | 5.3560 | 5.3820 | 5.2920 | 32,600 |
| 25 Apr 2024 | 5.2300 | 5.3240 | 5.2250 | 5.3240 | 5.2350 | 7,900 |
| 24 Apr 2024 | 5.2500 | 5.3000 | 5.2160 | 5.2280 | 5.1406 | 6,300 |
| 23 Apr 2024 | 5.1900 | 5.2920 | 5.1900 | 5.2920 | 5.2035 | 18,100 |
| 22 Apr 2024 | 5.0600 | 5.1400 | 5.0600 | 5.1300 | 5.0442 | 12,400 |
| 19 Apr 2024 | 5.0450 | 5.0500 | 5.0200 | 5.0200 | 4.9361 | 15,500 |
| 18 Apr 2024 | 4.9800 | 5.0050 | 4.9650 | 4.9700 | 4.8869 | 38,500 |
| 17 Apr 2024 | 5.0000 | 5.0500 | 4.9620 | 4.9620 | 4.8791 | 23,400 |
| 16 Apr 2024 | 5.0400 | 5.0400 | 4.9500 | 5.0100 | 4.9263 | 45,600 |
| 15 Apr 2024 | 5.1600 | 5.1600 | 5.0200 | 5.0280 | 4.9440 | 40,400 |
| 12 Apr 2024 | 5.2100 | 5.2600 | 5.1010 | 5.1100 | 5.0246 | 22,000 |
| 11 Apr 2024 | 5.2100 | 5.2100 | 5.1500 | 5.1900 | 5.1032 | 21,400 |
| 10 Apr 2024 | 5.2100 | 5.2300 | 5.1800 | 5.2000 | 5.1131 | 8,000 |
| 09 Apr 2024 | 5.2200 | 5.2700 | 5.2100 | 5.2140 | 5.1268 | 38,300 |
| 08 Apr 2024 | 5.2100 | 5.2200 | 5.1800 | 5.2050 | 5.1180 | 30,300 |
| 05 Apr 2024 | 5.1600 | 5.2400 | 5.1600 | 5.2150 | 5.1278 | 45,200 |
| 04 Apr 2024 | 5.2100 | 5.2100 | 5.1100 | 5.1420 | 5.0560 | 24,600 |
| 03 Apr 2024 | 5.2600 | 5.2800 | 5.1600 | 5.1800 | 5.0934 | 25,500 |
| 02 Apr 2024 | 5.2430 | 5.2550 | 5.1880 | 5.2500 | 5.1622 | 16,500 |
| 01 Apr 2024 | 5.2700 | 5.2700 | 5.1980 | 5.1980 | 5.1111 | 6,800 |
| 28 Mar 2024 | 5.2100 | 5.2400 | 5.2050 | 5.2200 | 5.1327 | 19,100 |
| 27 Mar 2024 | 5.1950 | 5.2200 | 5.1500 | 5.1950 | 5.1082 | 9,400 |
| 27 Mar 2024 | 0.044 Dividend | |||||
| 26 Mar 2024 | 5.2280 | 5.2420 | 5.2200 | 5.2200 | 5.0895 | 11,500 |
| 25 Mar 2024 | 5.1800 | 5.2200 | 5.1780 | 5.2120 | 5.0817 | 32,200 |
| 22 Mar 2024 | 5.1300 | 5.1300 | 5.0550 | 5.0900 | 4.9627 | 11,500 |
| 21 Mar 2024 | 5.1700 | 5.1700 | 5.1000 | 5.1420 | 5.0134 | 42,200 |
| 20 Mar 2024 | 5.1400 | 5.1420 | 5.0600 | 5.1420 | 5.0134 | 10,000 |
| 19 Mar 2024 | 5.0600 | 5.1250 | 5.0300 | 5.1100 | 4.9822 | 53,600 |
| 18 Mar 2024 | 4.9900 | 5.0620 | 4.9900 | 5.0620 | 4.9354 | 114,700 |
| 15 Mar 2024 | 5.0300 | 5.0300 | 4.9720 | 4.9720 | 4.8477 | 11,600 |
| 14 Mar 2024 | 4.9700 | 5.0190 | 4.9300 | 5.0050 | 4.8799 | 11,500 |
| 13 Mar 2024 | 5.0000 | 5.0150 | 4.9850 | 4.9900 | 4.8652 | 12,300 |
| 12 Mar 2024 | 4.8900 | 4.9100 | 4.8800 | 4.8940 | 4.7716 | 104,200 |
| 11 Mar 2024 | 4.9400 | 4.9400 | 4.8750 | 4.8900 | 4.7677 | 13,800 |
| 08 Mar 2024 | 5.0300 | 5.0300 | 4.9200 | 4.9420 | 4.8184 | 38,300 |
| 07 Mar 2024 | 4.9800 | 5.0200 | 4.9800 | 4.9850 | 4.8604 | 20,100 |
| 06 Mar 2024 | 5.0000 | 5.0220 | 4.9680 | 4.9800 | 4.8555 | 11,600 |
| 05 Mar 2024 | 4.9200 | 4.9800 | 4.9200 | 4.9500 | 4.8262 | 20,300 |
| 04 Mar 2024 | 4.9900 | 4.9900 | 4.9200 | 4.9200 | 4.7970 | 7,400 |
| 01 Mar 2024 | 4.9500 | 5.0330 | 4.9500 | 4.9800 | 4.8555 | 14,400 |
| 29 Feb 2024 | 4.9700 | 4.9820 | 4.8600 | 4.8600 | 4.7385 | 72,100 |
| 28 Feb 2024 | 5.0900 | 5.0900 | 4.9600 | 4.9600 | 4.8360 | 119,700 |
| 28 Feb 2024 | 0.044 Dividend | |||||
| 27 Feb 2024 | 5.0480 | 5.1100 | 5.0400 | 5.0900 | 4.9198 | 37,800 |
| 26 Feb 2024 | 4.9600 | 5.0400 | 4.9450 | 5.0400 | 4.8715 | 69,600 |
| 23 Feb 2024 | 4.9860 | 5.0000 | 4.9100 | 4.9600 | 4.7942 | 17,200 |
| 22 Feb 2024 | 4.9000 | 4.9900 | 4.9000 | 4.9900 | 4.8232 | 112,900 |
| 21 Feb 2024 | 4.8700 | 4.9500 | 4.8520 | 4.9170 | 4.7526 | 51,600 |
| 20 Feb 2024 | 4.8700 | 4.8700 | 4.7800 | 4.7800 | 4.6202 | 97,200 |
| 16 Feb 2024 | 4.8300 | 4.8660 | 4.8000 | 4.8450 | 4.6830 | 22,700 |
| 15 Feb 2024 | 4.7400 | 4.8320 | 4.7390 | 4.8320 | 4.6705 | 93,900 |
| 14 Feb 2024 | 4.6770 | 4.7600 | 4.6770 | 4.6800 | 4.5235 | 94,400 |
| 13 Feb 2024 | 4.7250 | 4.7500 | 4.6280 | 4.6600 | 4.5042 | 33,700 |
| 12 Feb 2024 | 4.8900 | 4.8900 | 4.6900 | 4.7400 | 4.5815 | 9,400 |
| 09 Feb 2024 | 4.6500 | 4.6540 | 4.6200 | 4.6470 | 4.4916 | 51,900 |
| 08 Feb 2024 | 4.5940 | 4.6420 | 4.5760 | 4.6380 | 4.4829 | 36,900 |
| 07 Feb 2024 | 4.5000 | 4.5100 | 4.4860 | 4.5000 | 4.3496 | 15,700 |
| 06 Feb 2024 | 4.4840 | 4.5600 | 4.4800 | 4.5180 | 4.3670 | 38,900 |
| 05 Feb 2024 | 4.6200 | 4.6200 | 4.4500 | 4.4900 | 4.3399 | 26,400 |
| 02 Feb 2024 | 4.6500 | 4.6800 | 4.5820 | 4.5940 | 4.4404 | 53,500 |
| 01 Feb 2024 | 4.7400 | 4.7500 | 4.6700 | 4.6700 | 4.5139 | 51,500 |
| 31 Jan 2024 | 4.7800 | 4.7900 | 4.7500 | 4.7500 | 4.5912 | 25,200 |
| 30 Jan 2024 | 4.7500 | 4.8120 | 4.7500 | 4.8120 | 4.6511 | 10,300 |
| 30 Jan 2024 | 0.045 Dividend | |||||
| 29 Jan 2024 | 4.6000 | 4.8050 | 4.6000 | 4.7800 | 4.5767 | 31,900 |
| 26 Jan 2024 | 4.8940 | 4.8940 | 4.7400 | 4.7900 | 4.5863 | 11,800 |
| 25 Jan 2024 | 4.7580 | 4.8140 | 4.7400 | 4.8140 | 4.6093 | 46,200 |
| 24 Jan 2024 | 4.7550 | 4.7550 | 4.6780 | 4.7000 | 4.5001 | 107,800 |
| 23 Jan 2024 | 4.6800 | 4.7000 | 4.6580 | 4.6800 | 4.4810 | 46,200 |
| 22 Jan 2024 | 4.6600 | 4.6840 | 4.6500 | 4.6650 | 4.4666 | 15,500 |
| 19 Jan 2024 | 4.8000 | 4.8000 | 4.6320 | 4.6700 | 4.4714 | 14,400 |
| 18 Jan 2024 | 4.7330 | 4.7330 | 4.6450 | 4.6600 | 4.4618 | 144,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.