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 (%)
Oct 30, 2020 2.930 3.080 2.910 3.000 112,193 +0.09(+3.09%)
Oct 29, 2020 2.840 2.940 2.840 2.910 42,100 +0.11(+3.93%)
Oct 28, 2020 2.950 2.950 2.700 2.800 107,821 -0.11(-3.78%)
Oct 27, 2020 2.900 2.960 2.880 2.910 49,448 +0.01(+0.34%)
Oct 26, 2020 3.000 3.090 2.840 2.900 168,027 -0.10(-3.33%)
Oct 23, 2020 3.050 3.050 2.940 3.000 153,452 +0.02(+0.67%)
Oct 22, 2020 3.250 3.250 2.980 2.980 187,875 -0.32(-9.70%)
Oct 21, 2020 3.410 3.450 3.270 3.300 100,638 -0.13(-3.79%)
Oct 20, 2020 3.550 3.600 3.340 3.430 131,694 -0.07(-2.00%)
Oct 19, 2020 3.500 3.750 3.440 3.500 325,344 +0.06(+1.74%)
Oct 16, 2020 3.200 3.540 3.190 3.440 184,578 +0.27(+8.52%)
Oct 15, 2020 3.130 3.180 3.100 3.170 75,191 +0.00(+0.00%)
Oct 14, 2020 3.090 3.170 3.020 3.170 115,408 +0.11(+3.59%)
Oct 13, 2020 3.140 3.140 3.010 3.060 50,984 +0.04(+1.32%)
Oct 09, 2020 3.020 3.020 3.020 0 -0.03(-0.98%)
Oct 08, 2020 2.940 3.080 2.940 3.050 78,031 +0.15(+5.17%)
Oct 07, 2020 3.070 3.080 2.900 2.900 55,890 -0.16(-5.23%)
Oct 06, 2020 3.100 3.180 2.980 3.060 57,332 -0.03(-0.97%)
Oct 05, 2020 2.920 3.110 2.920 3.090 60,477 +0.22(+7.67%)
Oct 02, 2020 2.900 2.920 2.810 2.870 62,876 -0.03(-1.03%)
Oct 01, 2020 3.120 3.120 2.860 2.900 88,561 -0.15(-4.92%)
Sep 30, 2020 3.140 3.150 2.950 3.050 50,676 -0.05(-1.61%)
Sep 29, 2020 2.920 3.180 2.910 3.100 122,868 +0.19(+6.53%)
Sep 28, 2020 3.130 3.140 2.900 2.910 107,972 -0.07(-2.35%)
Sep 25, 2020 3.050 3.210 2.810 2.980 352,872 +0.48(+19.20%)
Sep 24, 2020 2.560 2.560 2.480 2.500 7,031 +0.02(+0.81%)
Sep 23, 2020 2.710 2.790 2.480 2.480 99,475 -0.28(-10.14%)
Sep 22, 2020 2.790 2.880 2.750 2.760 26,585 -0.02(-0.72%)
Sep 21, 2020 3.010 3.020 2.730 2.780 69,092 -0.21(-7.02%)
Sep 18, 2020 3.390 3.400 2.960 2.990 99,785 -0.38(-11.28%)
Sep 17, 2020 3.360 3.400 3.300 3.370 42,351 +0.02(+0.60%)
Sep 16, 2020 3.510 3.630 3.250 3.350 168,327 -0.06(-1.76%)
Sep 15, 2020 3.220 3.490 3.220 3.410 106,865 +0.20(+6.23%)
Sep 14, 2020 3.150 3.210 3.130 3.210 80,635 +0.14(+4.56%)
Sep 11, 2020 3.220 3.240 3.070 3.070 87,047 -0.12(-3.76%)
Sep 10, 2020 3.110 3.220 3.080 3.190 99,708 +0.09(+2.90%)
Sep 09, 2020 3.210 3.210 3.030 3.100 76,332 -0.01(-0.32%)
Sep 08, 2020 2.950 3.140 2.950 3.110 116,286 +0.12(+4.01%)
Sep 04, 2020 2.990 2.990 2.990 0 +0.14(+4.91%)
Sep 03, 2020 2.840 2.900 2.790 2.850 84,769 +0.04(+1.42%)
Sep 02, 2020 2.870 2.870 2.750 2.810 58,205 -0.03(-1.06%)
Sep 01, 2020 2.940 2.950 2.750 2.840 101,708 -0.10(-3.40%)
Aug 31, 2020 2.760 3.010 2.760 2.940 167,591 +0.19(+6.91%)
Aug 28, 2020 2.330 2.800 2.330 2.750 185,018 +0.41(+17.52%)
Aug 27, 2020 2.340 2.380 2.270 2.340 68,671 +0.01(+0.43%)
Aug 26, 2020 2.430 2.500 2.330 2.330 59,942 -0.10(-4.12%)
Aug 25, 2020 2.310 2.450 2.300 2.430 76,455 +0.14(+6.11%)
Aug 24, 2020 2.190 2.290 2.130 2.290 70,625 +0.15(+7.01%)
Aug 21, 2020 2.170 2.180 2.060 2.140 95,634 -0.05(-2.28%)
Aug 20, 2020 2.140 2.200 2.120 2.190 57,919 +0.07(+3.30%)
Aug 19, 2020 2.100 2.150 2.090 2.120 31,440 +0.05(+2.42%)
Aug 18, 2020 2.130 2.140 2.070 2.070 30,975 -0.04(-1.90%)
Aug 17, 2020 2.130 2.130 2.090 2.110 21,305 -0.04(-1.86%)
Aug 14, 2020 2.160 2.160 2.120 2.150 24,563 +0.00(+0.00%)
Aug 13, 2020 2.120 2.210 2.050 2.150 81,502 +0.05(+2.38%)
Aug 12, 2020 2.020 2.100 1.980 2.100 43,583 +0.07(+3.45%)
Aug 11, 2020 2.190 2.220 1.980 2.030 165,291 -0.15(-6.88%)
Aug 10, 2020 2.230 2.290 2.150 2.180 65,607 -0.04(-1.80%)
Aug 07, 2020 2.250 2.310 2.190 2.220 28,229 -0.03(-1.33%)
Aug 06, 2020 2.190 2.380 2.180 2.250 41,755 -0.09(-3.85%)
Aug 05, 2020 2.460 2.460 2.270 2.340 106,557 -0.08(-3.31%)
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.