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

Cardiol Therapeutics Inc (TSX: CRDL )

3.220 +0.170 (+5.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2020 4.150 4.250 3.980 4.040 13,910 -0.16(-3.81%)
Jan 30, 2020 4.190 4.210 4.090 4.200 90,853 +0.09(+2.19%)
Jan 29, 2020 4.490 4.490 3.960 4.110 121,162 -0.09(-2.14%)
Jan 28, 2020 4.420 4.420 4.180 4.200 14,220 -0.24(-5.41%)
Jan 27, 2020 3.810 4.500 3.800 4.440 40,753 +0.53(+13.55%)
Jan 24, 2020 3.860 4.090 3.800 3.910 48,154 +0.05(+1.30%)
Jan 23, 2020 4.000 4.010 3.860 3.860 33,751 -0.17(-4.22%)
Jan 22, 2020 4.240 4.240 3.840 4.030 34,358 -0.24(-5.62%)
Jan 21, 2020 4.250 4.290 4.160 4.270 60,680 +0.02(+0.47%)
Jan 20, 2020 4.340 4.350 4.250 4.250 16,200 -0.05(-1.16%)
Jan 17, 2020 4.400 4.500 4.300 4.300 58,955 +0.04(+0.94%)
Jan 16, 2020 4.250 4.390 4.250 4.260 24,887 -0.04(-0.93%)
Jan 15, 2020 4.300 4.420 4.100 4.300 41,208 -0.12(-2.71%)
Jan 14, 2020 4.580 4.580 4.280 4.420 26,130 -0.16(-3.49%)
Jan 13, 2020 4.680 4.690 4.530 4.580 14,114 -0.03(-0.65%)
Jan 10, 2020 4.360 4.680 4.360 4.610 28,148 +0.13(+2.90%)
Jan 09, 2020 4.390 4.500 4.240 4.480 32,860 +0.03(+0.67%)
Jan 08, 2020 4.600 4.620 4.370 4.450 30,612 -0.11(-2.41%)
Jan 07, 2020 4.790 4.790 4.430 4.560 44,655 -0.13(-2.77%)
Jan 06, 2020 4.790 5.000 4.680 4.690 138,713 +0.01(+0.21%)
Jan 03, 2020 4.700 4.700 4.560 4.680 28,989 +0.02(+0.43%)
Jan 02, 2020 4.590 4.700 4.550 4.660 22,940 +0.08(+1.75%)
Dec 31, 2019 4.580 4.580 4.580 0 +0.03(+0.66%)
Dec 30, 2019 4.400 4.600 4.350 4.550 34,972 +0.24(+5.57%)
Dec 27, 2019 4.560 4.760 4.000 4.310 52,902 -0.25(-5.48%)
Dec 24, 2019 4.560 4.560 4.560 0 +0.24(+5.56%)
Dec 23, 2019 4.480 4.480 4.230 4.320 30,339 -0.08(-1.82%)
Dec 20, 2019 4.140 4.400 4.100 4.400 53,994 +0.30(+7.32%)
Dec 19, 2019 4.080 4.120 3.960 4.100 7,525 -0.04(-0.97%)
Dec 18, 2019 3.950 4.330 3.940 4.140 86,166 +0.17(+4.28%)
Dec 17, 2019 3.780 3.970 3.780 3.970 9,300 +0.04(+1.02%)
Dec 16, 2019 4.050 4.050 3.880 3.930 26,730 -0.07(-1.75%)
Dec 13, 2019 4.050 4.110 3.970 4.000 24,066 -0.07(-1.72%)
Dec 12, 2019 3.910 4.110 3.910 4.070 27,676 +0.17(+4.36%)
Dec 11, 2019 3.970 3.970 3.880 3.900 7,372 -0.06(-1.52%)
Dec 10, 2019 3.950 4.100 3.920 3.960 28,724 +0.07(+1.80%)
Dec 09, 2019 3.950 3.950 3.860 3.890 22,635 +0.12(+3.18%)
Dec 06, 2019 3.700 3.770 3.690 3.770 11,000 +0.01(+0.27%)
Dec 05, 2019 3.790 3.800 3.690 3.760 7,035 -0.04(-1.05%)
Dec 04, 2019 3.870 3.870 3.760 3.800 9,700 -0.11(-2.81%)
Dec 03, 2019 3.960 4.070 3.900 3.910 31,620 -0.17(-4.17%)
Dec 02, 2019 4.050 4.100 3.870 4.080 29,230 +0.04(+0.99%)
Nov 29, 2019 3.950 4.050 3.910 4.040 21,450 +0.17(+4.39%)
Nov 28, 2019 3.930 3.930 3.760 3.870 13,710 +0.01(+0.26%)
Nov 27, 2019 3.990 3.990 3.650 3.860 25,813 -0.04(-1.03%)
Nov 26, 2019 3.960 4.170 3.800 3.900 80,783 +0.10(+2.63%)
Nov 25, 2019 3.310 3.850 3.210 3.800 80,651 +0.46(+13.77%)
Nov 22, 2019 3.200 3.480 3.200 3.340 83,308 +0.16(+5.03%)
Nov 21, 2019 2.950 3.250 2.950 3.180 68,520 +0.34(+11.97%)
Nov 20, 2019 2.750 2.900 2.690 2.840 31,040 +0.15(+5.58%)
Nov 19, 2019 2.750 2.800 2.570 2.690 22,415 -0.01(-0.37%)
Nov 18, 2019 2.550 2.800 2.450 2.700 60,630 +0.20(+8.00%)
Nov 15, 2019 2.600 2.620 2.300 2.500 74,857 -0.01(-0.40%)
Nov 14, 2019 2.870 2.870 2.510 2.510 46,997 -0.31(-10.99%)
Nov 13, 2019 2.990 2.990 2.820 2.820 31,949 -0.18(-6.00%)
Nov 12, 2019 2.970 3.020 2.840 3.000 41,645 +0.02(+0.67%)
Nov 11, 2019 3.000 3.080 2.960 2.980 18,709 -0.10(-3.25%)
Nov 08, 2019 3.110 3.110 3.000 3.080 14,450 -0.02(-0.65%)
Nov 07, 2019 3.100 3.110 3.050 3.100 29,876 +0.00(+0.00%)
Nov 06, 2019 3.200 3.200 3.060 3.100 18,792 -0.08(-2.52%)
Nov 05, 2019 3.060 3.180 3.000 3.180 13,110 +0.17(+5.65%)
Nov 04, 2019 3.020 3.160 3.000 3.010 16,194 +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.