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 (%)
Sep 30, 2021 5.360 5.400 5.060 5.220 256,250 -0.15(-2.79%)
Sep 29, 2021 5.650 5.790 5.350 5.370 292,771 -0.24(-4.28%)
Sep 28, 2021 6.000 6.040 5.580 5.610 305,650 -0.42(-6.97%)
Sep 27, 2021 5.800 6.190 5.740 6.030 765,439 +0.34(+5.98%)
Sep 24, 2021 5.310 5.820 5.250 5.690 420,112 +0.36(+6.75%)
Sep 23, 2021 5.340 5.440 5.270 5.330 289,427 +0.04(+0.76%)
Sep 22, 2021 5.230 5.420 5.100 5.290 326,589 +0.19(+3.73%)
Sep 21, 2021 5.130 5.310 5.030 5.100 367,188 +0.08(+1.59%)
Sep 20, 2021 5.200 5.440 4.950 5.020 471,843 -0.38(-7.04%)
Sep 17, 2021 5.410 5.720 5.140 5.400 647,655 -0.04(-0.74%)
Sep 16, 2021 4.950 5.460 4.920 5.440 614,301 +0.50(+10.12%)
Sep 15, 2021 4.610 5.000 4.460 4.940 423,502 +0.34(+7.39%)
Sep 14, 2021 4.490 4.860 4.450 4.600 343,334 -0.02(-0.43%)
Sep 13, 2021 5.070 5.160 4.570 4.620 451,030 -0.42(-8.33%)
Sep 10, 2021 5.250 5.250 5.040 5.040 275,668 -0.11(-2.14%)
Sep 09, 2021 5.190 5.380 5.020 5.150 293,779 +0.01(+0.19%)
Sep 08, 2021 5.350 5.350 5.030 5.140 355,231 -0.22(-4.10%)
Sep 07, 2021 4.950 5.380 4.870 5.360 884,824 +0.60(+12.61%)
Sep 03, 2021 4.760 4.760 4.760 0 +0.25(+5.54%)
Sep 02, 2021 4.610 4.650 4.390 4.510 177,931 -0.05(-1.10%)
Sep 01, 2021 4.600 4.600 4.350 4.560 217,599 -0.12(-2.56%)
Aug 31, 2021 4.640 4.870 4.570 4.680 355,175 +0.11(+2.41%)
Aug 30, 2021 4.680 4.750 4.460 4.570 356,684 +0.15(+3.39%)
Aug 27, 2021 4.070 4.950 4.050 4.420 642,801 +0.35(+8.60%)
Aug 26, 2021 4.120 4.140 3.950 4.070 171,846 -0.01(-0.25%)
Aug 25, 2021 4.000 4.140 3.760 4.080 233,652 +0.12(+3.03%)
Aug 24, 2021 3.960 4.120 3.800 3.960 576,346 +0.15(+3.94%)
Aug 23, 2021 3.730 3.920 3.700 3.810 113,408 +0.09(+2.42%)
Aug 20, 2021 3.630 3.780 3.620 3.720 101,124 +0.11(+3.05%)
Aug 19, 2021 3.640 3.800 3.520 3.610 238,812 -0.08(-2.17%)
Aug 18, 2021 3.790 3.860 3.500 3.690 274,429 -0.09(-2.38%)
Aug 17, 2021 3.580 3.870 3.330 3.780 541,410 +0.53(+16.31%)
Aug 16, 2021 3.470 3.490 3.250 3.250 192,510 -0.15(-4.41%)
Aug 13, 2021 3.380 3.690 3.280 3.400 590,364 +0.10(+3.03%)
Aug 12, 2021 3.150 3.320 2.990 3.300 234,031 +0.15(+4.76%)
Aug 11, 2021 3.010 3.200 2.960 3.150 225,488 +0.18(+6.06%)
Aug 10, 2021 3.030 3.170 2.910 2.970 215,364 +0.07(+2.41%)
Aug 09, 2021 2.990 2.990 2.820 2.900 182,895 +0.10(+3.57%)
Aug 06, 2021 2.680 2.820 2.670 2.800 162,496 +0.15(+5.66%)
Aug 05, 2021 2.700 2.710 2.630 2.650 187,452 -0.05(-1.85%)
Aug 04, 2021 2.890 2.890 2.680 2.700 87,277 -0.09(-3.23%)
Aug 03, 2021 2.830 2.840 2.750 2.790 80,794 -0.04(-1.41%)
Jul 30, 2021 2.830 2.830 2.830 0 +0.18(+6.79%)
Jul 29, 2021 2.650 2.710 2.620 2.650 59,625 +0.04(+1.53%)
Jul 28, 2021 2.660 2.670 2.560 2.610 85,759 -0.04(-1.51%)
Jul 27, 2021 2.730 2.730 2.610 2.650 64,646 -0.07(-2.57%)
Jul 26, 2021 2.700 2.770 2.690 2.720 39,416 +0.00(+0.00%)
Jul 23, 2021 2.790 2.790 2.690 2.720 52,684 -0.04(-1.45%)
Jul 22, 2021 2.830 2.830 2.720 2.760 77,479 -0.06(-2.13%)
Jul 21, 2021 2.720 2.850 2.700 2.820 170,127 +0.12(+4.44%)
Jul 20, 2021 2.600 2.700 2.600 2.700 97,657 +0.10(+3.85%)
Jul 19, 2021 2.670 2.670 2.570 2.600 93,523 -0.10(-3.70%)
Jul 16, 2021 2.810 2.840 2.650 2.700 82,135 -0.10(-3.57%)
Jul 15, 2021 2.980 2.980 2.740 2.800 163,859 -0.16(-5.41%)
Jul 14, 2021 3.140 3.150 2.950 2.960 99,805 -0.16(-5.13%)
Jul 13, 2021 3.060 3.200 3.060 3.120 93,853 +0.05(+1.63%)
Jul 12, 2021 2.940 3.170 2.920 3.070 313,625 +0.12(+4.07%)
Jul 09, 2021 2.870 3.000 2.830 2.950 116,529 +0.12(+4.24%)
Jul 08, 2021 2.800 2.890 2.740 2.830 100,068 -0.07(-2.41%)
Jul 07, 2021 2.930 2.940 2.840 2.900 67,764 -0.04(-1.36%)
Jul 06, 2021 3.020 3.020 2.920 2.940 98,088 -0.08(-2.65%)
Jul 05, 2021 3.000 3.020 2.930 3.020 38,110 -0.01(-0.33%)
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.