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 31, 2023 1.170 1.170 1.130 1.170 18,400 +0.01(+0.86%)
Oct 30, 2023 1.140 1.160 1.120 1.160 24,790 +0.01(+0.87%)
Oct 27, 2023 1.140 1.170 1.080 1.150 59,849 +0.05(+4.55%)
Oct 26, 2023 1.080 1.120 1.050 1.100 29,400 +0.04(+3.77%)
Oct 25, 2023 1.110 1.160 1.060 1.060 69,952 -0.04(-3.64%)
Oct 24, 2023 0.9200 1.100 0.9200 1.100 123,000 +0.19(+20.88%)
Oct 23, 2023 0.9700 0.9900 0.9100 0.9100 27,211 -0.03(-3.19%)
Oct 20, 2023 1.000 1.010 0.9400 0.9400 35,606 -0.05(-5.05%)
Oct 19, 2023 1.060 1.060 0.9800 0.9900 102,305 -0.06(-5.71%)
Oct 18, 2023 1.100 1.130 1.050 1.050 46,050 -0.05(-4.55%)
Oct 17, 2023 1.090 1.100 1.080 1.100 76,803 +0.00(+0.00%)
Oct 16, 2023 1.120 1.150 1.100 1.100 41,530 +0.00(+0.00%)
Oct 13, 2023 1.380 1.380 1.100 1.100 152,411 -0.22(-16.67%)
Oct 12, 2023 1.260 1.390 1.240 1.320 267,919 +0.08(+6.45%)
Oct 11, 2023 1.250 1.270 1.140 1.240 103,480 +0.04(+3.33%)
Oct 10, 2023 1.160 1.230 1.100 1.200 115,567 +0.02(+1.69%)
Oct 06, 2023 1.180 0 +0.10(+9.26%)
Oct 05, 2023 1.090 1.110 1.070 1.080 40,671 -0.01(-0.92%)
Oct 04, 2023 1.080 1.100 1.080 1.090 6,593 +0.03(+2.83%)
Oct 03, 2023 1.180 1.180 1.060 1.060 60,800 -0.10(-8.62%)
Oct 02, 2023 1.220 1.250 1.150 1.160 38,616 -0.08(-6.45%)
Sep 29, 2023 1.190 1.280 1.180 1.240 64,300 +0.06(+5.08%)
Sep 28, 2023 1.170 1.220 1.170 1.180 37,331 +0.01(+0.85%)
Sep 27, 2023 1.210 1.280 1.170 1.170 55,816 -0.04(-3.31%)
Sep 26, 2023 1.210 1.290 1.180 1.210 164,876 +0.04(+3.42%)
Sep 25, 2023 1.260 1.220 1.170 1.170 71,093 -0.09(-7.14%)
Sep 22, 2023 1.290 1.290 1.210 1.260 43,132 +0.01(+0.80%)
Sep 21, 2023 1.380 1.440 1.250 1.250 89,990 -0.05(-3.85%)
Sep 20, 2023 1.330 1.350 1.300 1.300 26,579 -0.01(-0.76%)
Sep 19, 2023 1.280 1.350 1.240 1.310 98,614 +0.05(+3.97%)
Sep 18, 2023 1.350 1.350 1.260 1.260 49,502 -0.05(-3.82%)
Sep 15, 2023 1.370 1.370 1.300 1.310 40,410 -0.04(-2.96%)
Sep 14, 2023 1.320 1.380 1.320 1.350 49,216 +0.02(+1.50%)
Sep 13, 2023 1.210 1.330 1.210 1.330 21,328 +0.12(+9.92%)
Sep 12, 2023 1.240 1.260 1.210 1.210 46,800 -0.06(-4.72%)
Sep 11, 2023 1.280 1.350 1.210 1.270 223,575 +0.00(+0.00%)
Sep 08, 2023 1.310 1.330 1.270 1.270 51,560 -0.04(-3.05%)
Sep 07, 2023 1.440 1.440 1.310 1.310 57,195 -0.10(-7.09%)
Sep 06, 2023 1.400 1.460 1.380 1.410 72,580 +0.01(+0.71%)
Sep 05, 2023 1.390 1.400 1.350 1.400 81,127 +0.05(+3.70%)
Sep 01, 2023 1.350 0 -0.13(-8.78%)
Aug 31, 2023 1.340 1.500 1.340 1.480 201,122 +0.15(+11.28%)
Aug 30, 2023 1.330 1.350 1.310 1.330 72,214 +0.00(+0.00%)
Aug 29, 2023 1.320 1.350 1.280 1.330 58,949 +0.01(+0.76%)
Aug 28, 2023 1.370 1.370 1.280 1.320 58,130 -0.03(-2.22%)
Aug 25, 2023 1.350 1.360 1.320 1.350 39,000 +0.00(+0.00%)
Aug 24, 2023 1.360 1.360 1.320 1.350 53,500 -0.01(-0.74%)
Aug 23, 2023 1.370 1.370 1.320 1.360 35,720 -0.01(-0.73%)
Aug 22, 2023 1.370 1.370 1.330 1.370 23,490 +0.04(+3.01%)
Aug 21, 2023 1.310 1.350 1.310 1.330 50,980 +0.01(+0.76%)
Aug 18, 2023 1.180 1.320 1.180 1.320 47,020 +0.10(+8.20%)
Aug 17, 2023 1.250 1.250 1.210 1.220 20,729 -0.03(-2.40%)
Aug 16, 2023 1.250 1.280 1.240 1.250 38,353 +0.00(+0.00%)
Aug 15, 2023 1.260 1.270 1.240 1.250 44,879 +0.01(+0.81%)
Aug 14, 2023 1.270 1.290 1.240 1.240 38,658 +0.00(+0.00%)
Aug 11, 2023 1.300 1.320 1.240 1.240 106,327 -0.07(-5.34%)
Aug 10, 2023 1.380 1.380 1.300 1.310 75,300 -0.05(-3.68%)
Aug 09, 2023 1.400 1.400 1.340 1.360 74,996 -0.04(-2.86%)
Aug 08, 2023 1.590 1.640 1.360 1.400 264,344 -0.20(-12.50%)
Aug 04, 2023 1.600 0 +0.05(+3.23%)
Aug 03, 2023 1.460 1.620 1.440 1.550 206,361 +0.11(+7.64%)
Aug 02, 2023 1.450 1.460 1.420 1.440 82,850 +0.00(+0.00%)
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.