Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiol Therapeutics Inc (TSX: CRDL )

2.710 -0.060 (-2.17%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.180 4.380 4.120 4.240 182,565 +0.14(+3.41%)
Apr 29, 2021 3.930 4.110 3.850 4.100 170,676 +0.19(+4.86%)
Apr 28, 2021 3.970 3.980 3.740 3.910 257,597 +0.16(+4.27%)
Apr 27, 2021 3.950 3.970 3.680 3.750 162,837 -0.20(-5.06%)
Apr 26, 2021 4.000 4.060 3.920 3.950 128,150 -0.05(-1.25%)
Apr 23, 2021 4.100 4.100 3.950 4.000 90,563 -0.06(-1.48%)
Apr 22, 2021 4.130 4.190 4.010 4.060 50,745 -0.04(-0.98%)
Apr 21, 2021 3.910 4.130 3.910 4.100 85,641 +0.24(+6.22%)
Apr 20, 2021 4.210 4.240 3.840 3.860 112,630 -0.31(-7.43%)
Apr 19, 2021 4.210 4.210 4.160 4.170 43,041 -0.02(-0.48%)
Apr 16, 2021 4.300 4.310 4.130 4.190 52,013 -0.09(-2.10%)
Apr 15, 2021 4.230 4.320 4.200 4.280 36,659 +0.08(+1.90%)
Apr 14, 2021 4.320 4.340 4.150 4.200 57,371 -0.11(-2.55%)
Apr 13, 2021 4.350 4.400 4.140 4.310 115,941 +0.03(+0.70%)
Apr 12, 2021 4.380 4.430 4.240 4.280 105,676 -0.10(-2.28%)
Apr 09, 2021 4.200 4.400 4.160 4.380 208,955 +0.19(+4.53%)
Apr 08, 2021 4.150 4.190 4.060 4.190 72,666 +0.04(+0.96%)
Apr 07, 2021 4.140 4.240 4.100 4.150 110,481 +0.03(+0.73%)
Apr 06, 2021 4.200 4.200 3.970 4.120 220,948 -0.12(-2.83%)
Apr 05, 2021 4.390 4.400 4.180 4.240 110,158 -0.15(-3.42%)
Apr 01, 2021 4.390 4.390 4.390 0 -0.01(-0.23%)
Mar 31, 2021 4.400 4.490 4.350 4.400 83,313 -0.01(-0.23%)
Mar 30, 2021 4.510 4.580 4.320 4.410 157,833 -0.10(-2.22%)
Mar 29, 2021 4.600 4.600 4.400 4.510 249,181 -0.12(-2.59%)
Mar 26, 2021 4.640 4.690 4.500 4.630 126,784 +0.04(+0.87%)
Mar 25, 2021 4.690 4.700 4.240 4.590 320,140 +0.08(+1.77%)
Mar 24, 2021 4.520 4.630 4.390 4.510 117,234 +0.04(+0.89%)
Mar 23, 2021 4.740 4.740 4.410 4.470 154,307 -0.15(-3.25%)
Mar 22, 2021 4.690 4.760 4.600 4.620 83,907 -0.13(-2.74%)
Mar 19, 2021 4.500 4.750 4.410 4.750 257,947 +0.28(+6.26%)
Mar 18, 2021 4.430 4.610 4.300 4.470 278,501 -0.07(-1.54%)
Mar 17, 2021 4.230 4.540 4.170 4.540 163,543 +0.35(+8.35%)
Mar 16, 2021 4.440 4.460 4.190 4.190 167,586 -0.21(-4.77%)
Mar 15, 2021 4.600 4.750 4.260 4.400 239,528 -0.25(-5.38%)
Mar 12, 2021 4.590 5.060 4.550 4.650 839,170 +0.13(+2.88%)
Mar 11, 2021 4.120 4.540 4.000 4.520 432,387 +0.38(+9.18%)
Mar 10, 2021 4.040 4.250 4.040 4.140 173,193 +0.23(+5.88%)
Mar 09, 2021 3.980 4.290 3.800 3.910 170,850 -0.01(-0.26%)
Mar 08, 2021 3.810 4.150 3.760 3.920 115,415 -0.11(-2.73%)
Mar 05, 2021 4.050 4.070 3.450 4.030 230,389 +0.11(+2.81%)
Mar 04, 2021 4.060 4.190 3.890 3.920 164,512 -0.14(-3.45%)
Mar 03, 2021 4.220 4.240 4.010 4.060 110,492 -0.16(-3.79%)
Mar 02, 2021 4.550 4.560 4.100 4.220 312,216 -0.20(-4.52%)
Mar 01, 2021 4.500 4.500 4.270 4.420 175,764 +0.03(+0.68%)
Feb 26, 2021 4.480 4.580 4.350 4.390 198,143 -0.01(-0.23%)
Feb 25, 2021 4.500 4.500 4.050 4.400 261,191 -0.07(-1.57%)
Feb 24, 2021 4.520 4.590 4.340 4.470 193,827 +0.01(+0.22%)
Feb 23, 2021 4.670 4.700 3.980 4.460 494,191 -0.17(-3.67%)
Feb 22, 2021 4.750 4.820 4.610 4.630 255,083 -0.17(-3.54%)
Feb 19, 2021 4.970 5.000 4.710 4.800 220,862 -0.17(-3.42%)
Feb 18, 2021 5.300 5.310 4.730 4.970 285,115 -0.21(-4.05%)
Feb 17, 2021 4.670 5.320 4.590 5.180 507,257 +0.57(+12.36%)
Feb 16, 2021 4.570 4.780 4.570 4.610 117,122 +0.00(+0.00%)
Feb 12, 2021 4.610 4.610 4.610 0 +0.12(+2.67%)
Feb 11, 2021 4.690 4.700 4.410 4.490 257,070 -0.27(-5.67%)
Feb 10, 2021 4.750 4.820 4.460 4.760 340,052 +0.20(+4.39%)
Feb 09, 2021 4.710 4.730 4.470 4.560 352,132 +0.06(+1.33%)
Feb 08, 2021 4.330 4.570 4.330 4.500 491,325 +0.30(+7.14%)
Feb 05, 2021 4.130 4.300 3.840 4.200 441,811 +0.20(+5.00%)
Feb 04, 2021 3.840 4.100 3.740 4.000 606,865 +0.28(+7.53%)
Feb 03, 2021 3.180 3.950 3.180 3.720 649,988 +0.54(+16.98%)
Feb 02, 2021 3.120 3.250 3.120 3.180 133,398 +0.03(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.