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

Cardiol Therapeutics Inc (TSX: CRDL )

2.930 -0.290 (-9.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 28, 2019 4.470 4.470 4.470 0 -0.04(-0.89%)
Jun 27, 2019 4.570 4.670 4.450 4.510 66,398 +0.04(+0.89%)
Jun 26, 2019 4.700 4.740 4.450 4.470 50,710 -0.19(-4.08%)
Jun 25, 2019 4.750 4.750 4.420 4.660 137,721 -0.05(-1.06%)
Jun 24, 2019 4.550 4.800 4.550 4.710 59,636 +0.11(+2.39%)
Jun 21, 2019 4.830 4.970 4.510 4.600 186,781 -0.23(-4.76%)
Jun 20, 2019 5.470 5.470 4.440 4.830 224,322 -0.66(-12.02%)
Jun 19, 2019 5.350 5.500 5.250 5.490 55,720 -0.01(-0.18%)
Jun 18, 2019 5.700 5.740 5.220 5.500 101,621 -0.17(-3.00%)
Jun 17, 2019 5.210 6.050 5.210 5.670 172,313 +0.50(+9.67%)
Jun 14, 2019 5.100 5.200 5.090 5.170 32,019 +0.08(+1.57%)
Jun 13, 2019 5.210 5.210 5.090 5.090 17,072 -0.14(-2.68%)
Jun 12, 2019 5.220 5.230 5.000 5.230 29,297 -0.01(-0.19%)
Jun 11, 2019 5.210 5.310 5.140 5.240 44,192 +0.04(+0.77%)
Jun 10, 2019 4.950 5.220 4.870 5.200 71,578 +0.30(+6.12%)
Jun 07, 2019 4.900 4.900 4.770 4.900 33,745 +0.05(+1.03%)
Jun 06, 2019 4.300 4.850 4.300 4.850 56,217 +0.61(+14.39%)
Jun 05, 2019 4.240 4.320 4.130 4.240 18,755 -0.02(-0.47%)
Jun 04, 2019 3.660 4.350 3.660 4.260 117,594 +0.55(+14.82%)
Jun 03, 2019 4.040 4.140 3.570 3.710 129,406 -0.33(-8.17%)
May 31, 2019 4.240 4.240 3.930 4.040 115,958 -0.01(-0.25%)
May 30, 2019 3.940 4.100 3.900 4.050 78,692 +0.12(+3.05%)
May 29, 2019 4.320 4.320 3.700 3.930 154,861 -0.41(-9.45%)
May 28, 2019 4.400 4.510 4.280 4.340 65,440 -0.08(-1.81%)
May 27, 2019 4.590 4.590 4.370 4.420 30,869 -0.21(-4.54%)
May 24, 2019 4.860 4.860 4.600 4.630 63,852 -0.07(-1.49%)
May 23, 2019 4.780 4.780 4.640 4.700 55,239 -0.10(-2.08%)
May 22, 2019 5.000 5.000 4.690 4.800 72,996 -0.20(-4.00%)
May 21, 2019 5.110 5.210 4.960 5.000 95,133 +0.01(+0.20%)
May 17, 2019 4.990 4.990 4.990 0 +0.31(+6.62%)
May 16, 2019 4.700 4.800 4.660 4.680 49,019 +0.07(+1.52%)
May 15, 2019 4.790 4.870 4.560 4.610 84,350 -0.34(-6.87%)
May 14, 2019 4.890 4.950 4.780 4.950 64,154 +0.04(+0.81%)
May 13, 2019 5.070 5.200 4.890 4.910 112,694 -0.27(-5.21%)
May 10, 2019 5.210 5.210 5.120 5.180 30,429 -0.03(-0.58%)
May 09, 2019 5.400 5.400 5.070 5.210 81,808 -0.10(-1.88%)
May 08, 2019 5.600 5.700 5.310 5.310 62,148 -0.04(-0.75%)
May 07, 2019 5.140 5.350 5.120 5.350 37,045 +0.23(+4.49%)
May 06, 2019 5.230 5.230 5.050 5.120 29,559 -0.14(-2.66%)
May 03, 2019 5.330 5.340 5.020 5.260 47,298 -0.06(-1.13%)
May 02, 2019 5.450 5.460 5.210 5.320 33,879 -0.11(-2.03%)
May 01, 2019 5.580 5.580 5.420 5.430 52,275 -0.16(-2.86%)
Apr 30, 2019 5.720 5.760 5.550 5.590 33,563 -0.13(-2.27%)
Apr 29, 2019 5.730 5.800 5.680 5.720 51,016 -0.03(-0.52%)
Apr 26, 2019 5.720 5.750 5.640 5.750 48,709 +0.00(+0.00%)
Apr 25, 2019 6.040 6.270 5.710 5.750 96,132 -0.27(-4.49%)
Apr 24, 2019 5.570 6.050 5.520 6.020 165,641 +0.46(+8.27%)
Apr 23, 2019 5.740 5.740 5.560 5.560 74,733 -0.17(-2.97%)
Apr 22, 2019 5.890 5.900 5.700 5.730 86,579 -0.23(-3.86%)
Apr 18, 2019 5.960 5.960 5.960 0 -0.07(-1.16%)
Apr 17, 2019 6.030 6.030 5.900 6.030 38,469 +0.00(+0.00%)
Apr 16, 2019 5.910 6.030 5.810 6.030 68,663 +0.19(+3.25%)
Apr 15, 2019 5.850 6.150 5.840 5.840 118,158 +0.06(+1.04%)
Apr 12, 2019 5.880 6.050 5.740 5.780 36,469 -0.10(-1.70%)
Apr 11, 2019 6.050 6.050 5.700 5.880 57,758 -0.26(-4.23%)
Apr 10, 2019 6.270 6.270 5.790 6.140 111,327 -0.06(-0.97%)
Apr 09, 2019 5.400 6.430 5.400 6.200 192,003 +0.77(+14.18%)
Apr 08, 2019 5.490 5.490 5.380 5.430 60,852 +0.01(+0.18%)
Apr 05, 2019 5.350 5.490 5.350 5.420 84,413 +0.13(+2.46%)
Apr 04, 2019 5.300 5.420 5.150 5.290 38,922 -0.04(-0.75%)
Apr 03, 2019 5.550 5.570 5.320 5.330 39,848 -0.22(-3.96%)
Apr 02, 2019 5.620 5.720 5.530 5.550 24,061 -0.22(-3.81%)
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.