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 (%)
Oct 29, 2021 4.960 5.020 4.440 4.500 335,967 -0.48(-9.64%)
Oct 28, 2021 5.050 5.090 4.850 4.980 173,353 +0.00(+0.00%)
Oct 27, 2021 5.300 5.350 4.920 4.980 494,743 -0.32(-6.04%)
Oct 26, 2021 5.430 5.290 5.300 285,315 -0.12(-2.21%)
Oct 25, 2021 5.540 5.540 5.120 5.420 244,956 -0.03(-0.55%)
Oct 22, 2021 5.690 5.690 5.340 5.450 257,720 -0.25(-4.39%)
Oct 21, 2021 5.970 6.020 5.390 5.700 361,556 -0.27(-4.52%)
Oct 20, 2021 5.560 6.110 5.440 5.970 793,130 +0.37(+6.61%)
Oct 19, 2021 5.400 5.600 5.170 5.600 325,711 +0.24(+4.48%)
Oct 18, 2021 4.850 5.620 4.850 5.360 467,439 +0.51(+10.52%)
Oct 15, 2021 4.840 4.940 4.410 4.850 287,561 +0.08(+1.68%)
Oct 14, 2021 4.340 5.190 4.280 4.770 436,952 +0.53(+12.50%)
Oct 13, 2021 4.320 4.320 4.090 4.240 131,021 -0.08(-1.85%)
Oct 12, 2021 4.220 4.450 4.170 4.320 140,140 +0.28(+6.93%)
Oct 08, 2021 4.040 4.040 4.040 0 -0.20(-4.72%)
Oct 07, 2021 4.330 4.470 4.200 4.240 229,774 +0.00(+0.00%)
Oct 06, 2021 4.470 4.640 4.160 4.240 353,266 -0.35(-7.63%)
Oct 05, 2021 4.570 4.650 4.390 4.590 120,017 +0.14(+3.15%)
Oct 04, 2021 4.920 4.920 4.400 4.450 290,735 -0.49(-9.92%)
Oct 01, 2021 5.250 5.250 4.910 4.940 222,475 -0.28(-5.36%)
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%)
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.