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

Cardiol Therapeutics Inc (TSX: CRDL )

2.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 28, 2024 2.430 0 -0.07(-2.80%)
Mar 27, 2024 2.560 2.560 2.270 2.500 206,255 +0.03(+1.21%)
Mar 26, 2024 2.030 2.630 2.030 2.470 315,713 +0.49(+24.75%)
Mar 25, 2024 2.030 2.060 1.940 1.980 53,005 -0.04(-1.98%)
Mar 22, 2024 2.030 2.100 2.000 2.020 50,531 -0.01(-0.49%)
Mar 21, 2024 2.110 2.140 2.020 2.030 81,630 -0.05(-2.40%)
Mar 20, 2024 2.060 2.080 2.020 2.080 28,210 +0.06(+2.97%)
Mar 19, 2024 2.000 2.060 1.950 2.020 21,714 +0.00(+0.00%)
Mar 18, 2024 2.040 2.040 1.950 2.020 49,731 -0.02(-0.98%)
Mar 15, 2024 1.890 2.040 1.890 2.040 58,294 +0.15(+7.94%)
Mar 14, 2024 2.010 2.010 1.850 1.890 36,668 -0.07(-3.57%)
Mar 13, 2024 2.010 2.060 1.920 1.960 72,199 +0.00(+0.00%)
Mar 12, 2024 1.860 2.010 1.810 1.960 55,019 +0.09(+4.81%)
Mar 11, 2024 2.050 2.060 1.860 1.870 133,535 -0.16(-7.88%)
Mar 08, 2024 2.170 2.210 1.960 2.030 194,092 -0.14(-6.45%)
Mar 07, 2024 2.150 2.250 2.050 2.170 135,657 +0.05(+2.36%)
Mar 06, 2024 2.440 2.500 2.110 2.120 351,117 -0.32(-13.11%)
Mar 05, 2024 2.410 2.450 2.210 2.440 247,308 +0.04(+1.67%)
Mar 04, 2024 2.630 2.700 2.270 2.400 284,704 -0.25(-9.43%)
Mar 01, 2024 2.930 2.940 2.530 2.650 389,177 -0.18(-6.36%)
Feb 29, 2024 2.510 2.920 2.510 2.830 564,427 +0.33(+13.20%)
Feb 28, 2024 2.330 2.590 2.330 2.500 308,993 +0.18(+7.76%)
Feb 27, 2024 2.360 2.440 2.280 2.320 203,360 -0.02(-0.85%)
Feb 26, 2024 2.190 2.450 2.190 2.340 528,417 +0.16(+7.34%)
Feb 23, 2024 2.140 2.200 2.100 2.180 123,057 +0.14(+6.86%)
Feb 22, 2024 2.040 2.150 2.020 2.040 190,764 +0.05(+2.51%)
Feb 21, 2024 2.280 2.280 1.990 1.990 267,098 -0.26(-11.56%)
Feb 20, 2024 1.990 2.300 1.980 2.250 428,051 +0.31(+15.98%)
Feb 16, 2024 1.940 0 -0.05(-2.51%)
Feb 15, 2024 1.650 2.000 1.620 1.990 633,768 +0.57(+40.14%)
Feb 14, 2024 1.370 1.420 1.360 1.420 88,423 +0.06(+4.41%)
Feb 13, 2024 1.380 1.380 1.330 1.360 57,603 -0.03(-2.16%)
Feb 12, 2024 1.400 1.430 1.320 1.390 214,752 -0.02(-1.42%)
Feb 09, 2024 1.510 1.510 1.380 1.410 96,077 -0.03(-2.08%)
Feb 08, 2024 1.610 1.610 1.440 1.440 78,888 -0.17(-10.56%)
Feb 07, 2024 1.620 1.690 1.550 1.610 89,528 -0.02(-1.23%)
Feb 06, 2024 1.640 1.650 1.540 1.630 90,585 -0.01(-0.61%)
Feb 05, 2024 1.540 1.670 1.530 1.640 77,210 +0.10(+6.49%)
Feb 02, 2024 1.600 1.600 1.480 1.540 49,352 -0.07(-4.35%)
Feb 01, 2024 1.620 1.730 1.570 1.610 132,107 -0.01(-0.62%)
Jan 31, 2024 1.860 1.900 1.620 1.620 135,553 -0.24(-12.90%)
Jan 30, 2024 1.830 1.900 1.790 1.860 131,641 +0.05(+2.76%)
Jan 29, 2024 1.760 1.830 1.650 1.810 190,320 +0.11(+6.47%)
Jan 26, 2024 1.530 1.700 1.530 1.700 109,590 +0.17(+11.11%)
Jan 25, 2024 1.440 1.540 1.440 1.530 50,620 +0.09(+6.25%)
Jan 24, 2024 1.490 1.490 1.420 1.440 46,038 -0.08(-5.26%)
Jan 23, 2024 1.550 1.550 1.460 1.520 55,600 -0.02(-1.30%)
Jan 22, 2024 1.460 1.540 1.410 1.540 145,457 +0.10(+6.94%)
Jan 19, 2024 1.450 1.450 1.400 1.440 37,130 +0.01(+0.70%)
Jan 18, 2024 1.430 1.430 1.360 1.430 43,768 +0.02(+1.42%)
Jan 17, 2024 1.430 1.470 1.360 1.410 128,560 +0.01(+0.71%)
Jan 16, 2024 1.410 1.410 1.360 1.400 43,652 +0.01(+0.72%)
Jan 15, 2024 1.400 1.440 1.370 1.390 14,991 -0.01(-0.71%)
Jan 12, 2024 1.380 1.450 1.360 1.400 78,320 +0.01(+0.72%)
Jan 11, 2024 1.370 1.390 1.330 1.390 53,664 +0.04(+2.96%)
Jan 10, 2024 1.400 1.400 1.300 1.350 215,214 -0.03(-2.17%)
Jan 09, 2024 1.400 1.400 1.370 1.380 148,506 +0.02(+1.47%)
Jan 08, 2024 1.210 1.370 1.210 1.360 103,821 +0.15(+12.40%)
Jan 05, 2024 1.190 1.220 1.190 1.210 25,940 +0.01(+0.83%)
Jan 04, 2024 1.220 1.220 1.180 1.200 23,099 +0.00(+0.00%)
Jan 03, 2024 1.180 1.210 1.180 1.200 22,242 +0.01(+0.84%)
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.