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 (%)
Dec 31, 2020 2.780 2.780 2.780 0 -0.11(-3.81%)
Dec 30, 2020 2.860 2.900 2.840 2.890 41,370 +0.08(+2.85%)
Dec 29, 2020 2.790 2.860 2.750 2.810 72,641 +0.04(+1.44%)
Dec 24, 2020 2.770 2.770 2.770 0 +0.01(+0.36%)
Dec 23, 2020 2.640 2.760 2.600 2.760 48,788 +0.13(+4.94%)
Dec 22, 2020 2.620 2.650 2.570 2.630 67,438 +0.07(+2.73%)
Dec 21, 2020 2.720 2.720 2.520 2.560 121,379 -0.09(-3.40%)
Dec 18, 2020 2.750 2.770 2.650 2.650 56,384 -0.08(-2.93%)
Dec 17, 2020 2.800 2.820 2.700 2.730 65,373 -0.01(-0.36%)
Dec 16, 2020 2.820 2.890 2.710 2.740 82,835 -0.02(-0.72%)
Dec 15, 2020 2.750 2.940 2.690 2.760 138,930 +0.11(+4.15%)
Dec 14, 2020 2.560 2.670 2.500 2.650 124,824 +0.14(+5.58%)
Dec 11, 2020 2.450 2.550 2.410 2.510 42,644 +0.09(+3.72%)
Dec 10, 2020 2.370 2.420 2.330 2.420 78,434 +0.06(+2.54%)
Dec 09, 2020 2.380 2.400 2.320 2.360 65,213 -0.02(-0.84%)
Dec 08, 2020 2.450 2.470 2.370 2.380 58,282 -0.08(-3.25%)
Dec 07, 2020 2.500 2.520 2.430 2.460 107,709 -0.04(-1.60%)
Dec 04, 2020 2.500 2.510 2.440 2.500 46,978 +0.00(+0.00%)
Dec 03, 2020 2.620 2.700 2.460 2.500 69,995 -0.09(-3.47%)
Dec 02, 2020 2.750 2.760 2.570 2.590 76,069 -0.11(-4.07%)
Dec 01, 2020 2.750 2.750 2.650 2.700 84,993 +0.00(+0.00%)
Nov 30, 2020 2.590 2.700 2.540 2.700 100,601 +0.15(+5.88%)
Nov 27, 2020 2.500 2.670 2.470 2.550 134,516 +0.05(+2.00%)
Nov 26, 2020 2.470 2.580 2.470 2.500 40,254 +0.02(+0.81%)
Nov 25, 2020 2.550 2.550 2.450 2.480 65,336 +0.03(+1.22%)
Nov 24, 2020 2.650 2.680 2.410 2.450 186,796 -0.21(-7.89%)
Nov 23, 2020 2.700 2.730 2.650 2.660 42,214 -0.02(-0.75%)
Nov 20, 2020 2.770 2.770 2.640 2.680 119,797 -0.08(-2.90%)
Nov 19, 2020 2.700 2.770 2.610 2.760 53,439 +0.11(+4.15%)
Nov 18, 2020 2.800 2.830 2.620 2.650 148,097 -0.15(-5.36%)
Nov 17, 2020 2.850 2.880 2.750 2.800 100,373 -0.04(-1.41%)
Nov 16, 2020 2.900 2.900 2.810 2.840 88,932 +0.02(+0.71%)
Nov 13, 2020 2.920 2.920 2.820 2.820 54,741 -0.01(-0.35%)
Nov 12, 2020 2.930 2.930 2.790 2.830 77,664 -0.07(-2.41%)
Nov 11, 2020 2.960 2.960 2.890 2.900 53,469 -0.06(-2.03%)
Nov 10, 2020 3.020 3.070 2.840 2.960 117,749 -0.06(-1.99%)
Nov 09, 2020 3.120 3.150 2.990 3.020 128,690 -0.02(-0.66%)
Nov 06, 2020 2.990 3.070 2.970 3.040 200,111 -0.02(-0.65%)
Nov 05, 2020 2.920 3.150 2.900 3.060 209,768 +0.19(+6.62%)
Nov 04, 2020 2.930 2.990 2.870 2.870 50,684 -0.05(-1.71%)
Nov 03, 2020 2.980 2.980 2.880 2.920 48,460 -0.05(-1.68%)
Nov 02, 2020 2.970 3.050 2.960 2.970 23,587 -0.03(-1.00%)
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%)
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.