OTC Markets OTCPK - Delayed Quote
USD
Cardinal Energy Ltd. (CRLFF)
8.68
-0.06
(-0.69%)
As of 9:31:34 AM EST. Market Open.
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
Nov 3, 2026
8.73
8.73
8.68
8.70
8.70
400
Nov 2, 2026
8.65
9.15
8.65
8.74
8.74
53,600
Oct 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
9.50
9.54
9.40
9.45
9.45
4,133,500
Oct 29, 2026
9.50
9.50
9.45
9.45
9.41
20,600
Oct 28, 2026
9.62
9.68
9.57
9.59
9.55
38,000
Oct 27, 2026
9.60
9.60
9.56
9.57
9.52
14,500
Oct 26, 2026
9.65
9.78
9.58
9.74
9.70
22,700
Oct 23, 2026
9.65
9.75
9.62
9.71
9.67
3,568,300
Oct 22, 2026
9.60
9.66
9.40
9.55
9.51
125,000
Oct 21, 2026
9.47
9.59
9.47
9.57
9.53
246,100
Oct 20, 2026
9.70
9.70
9.46
9.56
9.52
190,500
Oct 19, 2026
9.43
9.66
9.43
9.65
9.61
170,500
Oct 16, 2026
9.50
9.50
9.42
9.49
9.45
163,600
Oct 15, 2026
9.38
9.50
9.31
9.42
9.38
65,600
Oct 14, 2026
9.50
9.50
9.38
9.42
9.37
122,500
Oct 13, 2026
9.06
9.45
9.06
9.44
9.40
163,400
Oct 12, 2026
9.25
9.38
9.20
9.25
9.21
19,400
Oct 9, 2026
8.93
9.21
8.93
9.21
9.17
128,400
Oct 8, 2026
8.84
8.95
8.84
8.93
8.89
72,900
Oct 7, 2026
8.80
8.80
8.61
8.66
8.62
79,600
Oct 6, 2026
8.61
8.75
8.61
8.75
8.71
44,600
Oct 5, 2026
8.48
8.82
8.48
8.72
8.68
102,100
Oct 2, 2026
8.40
8.55
8.35
8.54
8.50
124,200
Oct 1, 2026
8.44
8.54
8.44
8.48
8.44
134,300
Sep 30, 2026
8.26
8.38
8.26
8.34
8.31
111,300
Sep 29, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
8.35
8.38
8.25
8.25
8.21
3,575,700
Sep 28, 2026
8.54
8.59
8.49
8.49
8.41
54,700
Sep 25, 2026
8.43
8.46
8.35
8.35
8.27
33,500
Sep 24, 2026
8.58
8.60
8.51
8.53
8.45
21,100
Sep 23, 2026
8.58
8.58
8.45
8.50
8.42
17,500
Sep 22, 2026
8.76
8.76
8.47
8.49
8.41
4,080,300
Sep 21, 2026
9.40
9.40
8.64
8.66
8.58
171,900
Sep 18, 2026
9.01
9.03
8.94
9.01
8.92
97,200
Sep 17, 2026
8.86
8.99
8.86
8.94
8.86
126,900
Sep 16, 2026
9.05
9.09
8.75
8.77
8.69
161,900
Sep 15, 2026
8.97
9.11
8.93
9.06
8.97
42,600
Sep 14, 2026
8.75
8.88
8.71
8.73
8.65
163,900
Sep 11, 2026
8.67
8.76
8.59
8.62
8.54
139,100
Sep 10, 2026
8.85
8.88
8.79
8.81
8.73
72,700
Sep 9, 2026
8.71
8.84
8.71
8.78
8.70
173,400
Sep 8, 2026
8.75
8.84
8.69
8.69
8.61
32,900
Sep 4, 2026
8.46
8.61
8.46
8.57
8.49
49,000
Sep 3, 2026
8.83
8.84
8.65
8.69
8.61
36,800
Sep 2, 2026
8.71
8.77
8.70
8.74
8.66
50,300
Sep 1, 2026
8.77
8.83
8.74
8.81
8.72
70,300
Aug 31, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
8.76
8.76
8.61
8.64
8.56
4,419,900
Aug 28, 2026
8.60
8.63
8.56
8.56
8.44
16,900
Aug 27, 2026
8.69
8.88
8.65
8.84
8.71
35,700
Aug 26, 2026
8.41
8.69
8.41
8.68
8.55
13,900
Aug 25, 2026
8.45
8.60
8.45
8.55
8.43
7,400
Aug 24, 2026
8.60
8.65
8.53
8.61
8.49
4,522,600
Aug 21, 2026
8.80
8.84
8.73
8.75
8.62
89,000
Aug 20, 2026
8.77
8.77
8.70
8.76
8.63
124,100
Aug 19, 2026
8.01
8.62
8.01
8.57
8.45
66,700
Aug 18, 2026
8.48
8.51
8.41
8.42
8.30
75,100
Aug 17, 2026
8.25
8.47
8.25
8.47
8.35
129,000
Aug 14, 2026
8.23
8.28
8.23
8.28
8.16
76,500
Aug 13, 2026
8.10
8.16
8.08
8.13
8.01
57,600
Aug 12, 2026
8.22
8.27
8.22
8.25
8.13
57,800
Aug 11, 2026
8.17
8.24
8.13
8.22
8.10
130,400
Aug 10, 2026
8.05
8.15
8.02
8.11
8.00
123,100
Aug 7, 2026
7.83
7.93
7.77
7.85
7.74
30,300
Aug 6, 2026
7.75
7.80
7.75
7.76
7.65
35,600
Aug 5, 2026
7.85
7.85
7.65
7.65
7.54
239,200
Aug 4, 2026
8.00
8.00
7.85
7.87
7.76
12,800
Aug 3, 2026
8.00
8.15
8.00
8.10
7.99
6,900
Jul 31, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
8.35
8.41
8.22
8.23
8.11
3,931,800
Jul 30, 2026
8.21
8.31
8.21
8.29
8.13
31,400
Jul 29, 2026
8.00
8.28
8.00
8.19
8.03
60,900
Jul 28, 2026
7.88
7.95
7.78
7.84
7.69
27,200
Jul 27, 2026
7.99
8.03
7.94
7.95
7.79
23,200
Jul 24, 2026
8.29
8.29
8.12
8.14
7.98
4,152,600
Jul 23, 2026
8.22
8.33
8.19
8.32
8.16
307,000
Jul 22, 2026
8.03
8.03
7.94
7.97
7.82
114,300
Jul 21, 2026
7.69
7.87
7.68
7.84
7.69
140,400
Jul 20, 2026
7.66
7.70
7.60
7.65
7.50
204,900
Jul 17, 2026
7.72
7.72
7.57
7.69
7.54
155,700
Jul 16, 2026
7.69
7.72
7.60
7.61
7.47
158,900
Jul 15, 2026
7.67
7.68
7.59
7.68
7.53
56,700
Jul 14, 2026
7.88
7.88
7.62
7.72
7.57
170,200
Jul 13, 2026
7.59
7.70
7.54
7.70
7.55
158,600
Jul 10, 2026
7.41
7.45
7.40
7.42
7.27
43,900
Jul 9, 2026
7.44
7.69
7.44
7.47
7.32
80,300
Jul 8, 2026
7.63
7.74
7.63
7.68
7.53
126,200
Jul 7, 2026
7.31
7.48
7.31
7.48
7.33
60,700
Jul 6, 2026
7.56
7.60
7.27
7.29
7.15
321,200
Jul 2, 2026
7.63
7.70
7.48
7.49
7.34
203,400
Jul 1, 2026
7.66
7.66
7.58
7.60
7.45
15,900
Jun 30, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
7.63
7.72
7.63
7.71
7.56
3,091,900
Jun 29, 2026
7.76
7.76
7.62
7.67
7.48
22,900
Jun 26, 2026
7.57
7.72
7.57
7.71
7.52
9,200
Jun 25, 2026
7.48
7.60
7.48
7.60
7.41
17,300
Jun 24, 2026
7.60
7.60
7.39
7.44
7.25
42,300
Jun 23, 2026
7.60
7.66
7.56
7.65
7.46
3,953,600
Jun 22, 2026
7.51
7.59
7.51
7.59
7.41
14,500
Jun 18, 2026
7.55
7.55
7.38
7.52
7.33
64,300
Jun 17, 2026
7.81
7.89
7.66
7.67
7.48
63,500
Jun 16, 2026
7.80
7.85
7.75
7.82
7.63
3,882,700
Jun 15, 2026
7.91
7.98
7.73
7.90
7.70
34,300
Jun 12, 2026
8.40
8.44
8.30
8.30
8.09
39,900
Jun 11, 2026
8.59
8.69
8.52
8.59
8.38
36,200
Jun 10, 2026
8.44
8.64
8.44
8.61
8.40
25,800
Jun 9, 2026
8.62
8.62
8.22
8.34
8.13
43,300
Jun 8, 2026
8.50
8.66
8.50
8.65
8.43
10,700
Jun 5, 2026
8.70
8.70
8.41
8.45
8.24
10,500
Jun 4, 2026
8.69
8.81
8.64
8.81
8.59
6,600
Jun 3, 2026
8.60
8.79
8.60
8.74
8.52
32,800
Jun 2, 2026
7.91
8.62
7.91
8.59
8.38
24,300
Jun 1, 2026
8.40
8.58
8.40
8.41
8.20
27,300
May 29, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
8.67
8.67
8.26
8.30
8.09
37,400
May 28, 2026
8.64
8.64
8.55
8.55
8.29
38,600
May 27, 2026
8.60
8.69
8.47
8.49
8.23
69,200
May 26, 2026
8.83
8.87
8.72
8.72
8.46
114,700
May 22, 2026
9.06
9.16
9.05
9.10
8.83
26,400
May 21, 2026
9.46
9.46
9.09
9.16
8.89
93,400
May 20, 2026
9.58
9.59
9.30
9.31
9.03
32,800
May 19, 2026
9.58
9.68
9.45
9.53
9.24
8,800
May 18, 2026
9.61
9.61
9.07
9.33
9.05
79,500
May 15, 2026
8.98
9.38
8.98
9.36
9.08
21,500
May 14, 2026
8.82
9.30
8.82
9.07
8.80
15,200
May 13, 2026
9.07
9.12
9.01
9.01
8.74
15,300
May 12, 2026
8.89
9.14
8.89
9.14
8.86
20,200
May 11, 2026
9.09
9.14
9.00
9.03
8.76
29,700
May 8, 2026
8.81
9.01
8.78
9.01
8.74
32,200
May 7, 2026
8.85
8.90
8.57
8.89
8.62
54,700
May 6, 2026
9.17
9.17
8.87
8.88
8.61
53,300
May 5, 2026
9.24
9.30
9.10
9.30
9.02
22,000
May 4, 2026
9.11
9.18
9.10
9.16
8.89
20,600
May 1, 2026
9.11
9.12
8.90
9.12
8.85
13,600
Apr 30, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
8.99
9.14
8.91
9.13
8.86
28,400
Apr 29, 2026
8.98
9.05
8.94
9.05
8.74
73,100
Apr 28, 2026
8.85
8.90
8.83
8.87
8.56
31,400
Apr 27, 2026
8.78
8.78
8.70
8.74
8.44
33,600
Apr 24, 2026
8.73
8.73
8.58
8.60
8.30
25,500
Apr 23, 2026
8.66
8.74
8.61
8.72
8.42
244,300
Apr 22, 2026
8.59
8.68
8.49
8.63
8.33
37,000
Apr 21, 2026
8.23
8.34
8.22
8.34
8.05
47,300
Apr 20, 2026
8.03
8.21
8.03
8.16
7.88
17,300
Apr 17, 2026
7.89
8.03
7.72
7.90
7.63
35,100
Apr 16, 2026
8.03
8.31
8.03
8.23
7.94
24,500
Apr 15, 2026
7.84
8.12
7.84
8.07
7.79
44,400
Apr 14, 2026
8.22
8.28
8.06
8.09
7.80
25,300
Apr 13, 2026
8.20
8.40
8.20
8.28
7.99
25,400
Apr 10, 2026
8.03
8.22
8.03
8.19
7.91
71,400
Apr 9, 2026
8.00
8.12
7.79
7.85
7.58
37,900
Apr 8, 2026
8.32
8.33
7.80
7.98
7.70
71,200
Apr 7, 2026
8.31
8.65
8.31
8.57
8.28
127,700
Apr 6, 2026
7.83
8.03
7.83
8.03
7.75
102,000
Apr 2, 2026
7.93
7.96
7.78
7.85
7.58
42,600
Apr 1, 2026
8.02
8.07
7.60
7.62
7.36
124,500
Mar 31, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
8.25
8.41
8.01
8.20
7.91
44,800
Mar 30, 2026
8.25
8.42
8.20
8.21
7.88
119,900
Mar 27, 2026
7.95
8.13
7.95
8.11
7.79
149,300
Mar 26, 2026
7.60
8.05
7.60
7.89
7.58
41,700
Mar 25, 2026
8.00
8.06
7.94
7.96
7.64
18,000
Mar 24, 2026
8.00
8.23
8.00
8.06
7.74
100,500
Mar 23, 2026
7.77
8.00
7.70
7.94
7.62
50,500
Mar 20, 2026
7.90
8.14
7.90
7.97
7.66
33,200
Mar 19, 2026
7.94
8.03
7.82
7.94
7.62
40,400
Mar 18, 2026
7.80
7.92
7.79
7.90
7.58
96,200
Mar 17, 2026
7.79
7.84
7.74
7.79
7.48
24,400
Mar 16, 2026
7.05
7.78
7.05
7.71
7.40
42,800
Mar 13, 2026
7.59
7.59
7.33
7.51
7.21
83,800
Mar 12, 2026
7.71
7.78
7.64
7.68
7.38
30,500
Mar 11, 2026
7.24
7.66
7.24
7.66
7.36
36,000
Mar 10, 2026
7.24
7.55
7.24
7.47
7.17
31,800
Mar 9, 2026
7.51
7.59
7.40
7.42
7.13
50,600
Mar 6, 2026
7.55
7.57
7.41
7.43
7.13
44,500
Mar 5, 2026
7.43
7.46
7.31
7.41
7.12
38,700
Mar 4, 2026
7.20
7.37
7.20
7.37
7.08
23,900
Mar 3, 2026
7.27
7.40
7.17
7.28
6.99
77,400
Mar 2, 2026
7.45
7.45
7.16
7.22
6.93
24,300
Feb 27, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
7.21
7.24
7.13
7.24
6.95
19,900
Feb 26, 2026
6.58
7.12
6.58
7.12
6.79
37,700
Feb 25, 2026
7.13
7.13
7.03
7.05
6.73
13,200
Feb 24, 2026
7.25
7.28
7.18
7.19
6.86
27,800
Feb 23, 2026
7.33
7.37
7.26
7.26
6.93
52,000
Feb 20, 2026
7.26
7.26
7.17
7.26
6.93
15,400
Feb 19, 2026
7.26
7.32
7.23
7.24
6.91
15,000
Feb 18, 2026
7.12
7.18
7.11
7.18
6.85
13,400
Feb 17, 2026
6.96
7.00
6.81
6.95
6.63
17,600
Feb 13, 2026
6.85
6.94
6.80
6.91
6.60
12,000
Feb 12, 2026
7.14
7.14
6.69
6.80
6.49
41,800
Feb 11, 2026
7.08
7.14
7.04
7.14
6.81
56,400
Feb 10, 2026
7.05
7.10
6.97
6.97
6.66
214,500
Feb 9, 2026
6.91
7.05
6.88
7.01
6.69
19,500
Feb 6, 2026
6.74
6.87
6.68
6.87
6.55
17,400
Feb 5, 2026
6.90
6.99
6.60
6.60
6.30
28,600
Feb 4, 2026
6.33
6.92
6.33
6.89
6.58
24,000
Feb 3, 2026
6.73
6.73
6.40
6.68
6.37
54,100
Feb 2, 2026
6.48
6.48
6.30
6.39
6.10
56,600
Jan 30, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
6.69
6.69
6.45
6.52
6.22
150,900
Jan 29, 2026
6.77
6.78
6.63
6.68
6.34
239,700
Jan 28, 2026
6.91
6.92
6.80
6.86
6.50
120,500
Jan 27, 2026
6.73
6.88
6.68
6.86
6.50
37,900
Jan 26, 2026
6.53
6.71
6.49
6.65
6.30
31,300
Jan 23, 2026
6.51
6.51
6.45
6.46
6.12
88,000
Jan 22, 2026
6.57
6.57
6.40
6.43
6.10
59,200
Jan 21, 2026
6.45
6.56
6.45
6.55
6.21
60,800
Jan 20, 2026
6.47
6.47
6.31
6.35
6.02
71,500
Jan 16, 2026
6.25
6.25
6.22
6.25
5.92
22,200
Jan 15, 2026
6.12
6.20
6.07
6.18
5.86
31,500
Jan 14, 2026
6.38
6.38
6.19
6.20
5.88
18,600
Jan 13, 2026
6.20
6.39
6.20
6.38
6.05
29,500
Jan 12, 2026
6.14
6.20
6.14
6.20
5.88
32,000
Jan 9, 2026
6.09
6.14
6.08
6.12
5.80
54,400
Jan 8, 2026
5.97
6.07
5.94
6.05
5.74
48,100
Jan 7, 2026
6.05
6.05
5.90
5.91
5.60
157,000
Jan 6, 2026
6.21
6.24
6.10
6.14
5.82
16,600
Jan 5, 2026
5.96
6.24
5.91
6.18
5.86
117,700
Jan 2, 2026
6.40
6.42
6.25
6.41
6.08
64,600
Dec 31, 2025
6.34
6.35
6.32
6.33
6.01
3,500
Dec 30, 2025
6.49
6.49
6.46
6.48
6.14
9,100
Dec 29, 2025
6.37
6.43
6.37
6.40
6.07
38,900
Dec 26, 2025
6.40
6.46
6.26
6.31
5.98
14,100
Dec 24, 2025
6.35
6.35
6.35
6.35
6.02
1,600
Dec 23, 2025
6.26
6.38
6.25
6.38
6.05
33,500
Dec 22, 2025
6.24
6.25
6.24
6.25
5.93
15,900
Dec 19, 2025
6.12
6.17
6.11
6.12
5.80
18,800
Dec 18, 2025
6.14
6.16
6.08
6.08
5.76
22,600
Dec 17, 2025
6.11
6.14
6.07
6.14
5.82
25,300
Dec 16, 2025
6.29
6.30
6.05
6.06
5.74
287,200
Dec 15, 2025
6.37
6.37
6.31
6.32
5.99
90,500
Dec 12, 2025
6.43
6.45
6.38
6.44
6.10
39,600
Dec 11, 2025
6.51
6.51
6.40
6.41
6.08
33,100
Dec 10, 2025
6.42
6.50
6.42
6.50
6.16
23,400
Dec 9, 2025
6.60
6.60
6.43
6.44
6.11
27,000
Dec 8, 2025
6.57
6.59
6.53
6.53
6.19
19,800
Dec 5, 2025
6.55
6.64
6.55
6.57
6.23
57,400
Dec 4, 2025
6.49
6.60
6.49
6.57
6.23
21,500
Dec 3, 2025
6.41
6.54
6.41
6.53
6.19
40,100
Dec 2, 2025
6.40
6.40
6.31
6.35
6.02
46,000
Dec 1, 2025
6.46
6.46
6.36
6.36
6.03
145,400
Nov 28, 2025
6.38
6.48
6.38
6.45
6.12
26,800
Nov 26, 2025
6.36
6.40
6.36
6.38
6.05
43,800
Nov 25, 2025
6.37
6.39
6.30
6.37
6.04
11,000
Nov 24, 2025
6.50
6.56
6.46
6.47
6.13
33,000
Nov 21, 2025
6.24
6.47
6.24
6.41
6.08
62,200
Nov 20, 2025
6.59
6.72
6.46
6.52
6.18
94,100
Nov 19, 2025
6.37
6.53
6.37
6.51
6.17
111,500
Nov 18, 2025
6.21
6.51
6.21
6.49
6.15
69,800
Nov 17, 2025
6.28
6.33
6.24
6.24
5.92
62,900
Nov 14, 2025
6.13
6.31
6.13
6.31
5.98
16,700
Nov 13, 2025
6.24
6.30
6.08
6.10
5.78
46,700
Nov 12, 2025
6.28
6.35
6.25
6.28
5.95
29,400
Nov 11, 2025
6.15
6.46
6.15
6.42
6.09
80,800
Nov 10, 2025
5.98
6.12
5.96
6.11
5.80
79,000
Nov 7, 2025
5.79
5.95
5.73
5.95
5.64
37,900
Nov 6, 2025
5.73
5.74
5.66
5.74
5.44
30,200
Nov 5, 2025
5.57
5.71
5.57
5.71
5.41
76,300
Nov 4, 2025
5.60
5.62
5.56
5.56
5.28
20,700
Nov 3, 2025
5.68
5.72
5.67
5.72
5.42
20,000
