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

Cardiol Therapeutics Inc (TSX: CRDL )

2.980 -0.060 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2021 2.330 2.330 2.330 0 -0.04(-1.69%)
Dec 30, 2021 2.370 2.430 2.250 2.370 461,491 +0.05(+2.16%)
Dec 29, 2021 2.550 2.550 2.320 2.320 433,126 -0.35(-13.11%)
Dec 24, 2021 2.670 2.670 2.670 0 +0.11(+4.30%)
Dec 23, 2021 2.600 2.610 2.520 2.560 213,569 -0.03(-1.16%)
Dec 22, 2021 2.520 2.600 2.470 2.590 150,030 +0.06(+2.37%)
Dec 21, 2021 2.620 2.650 2.500 2.530 155,055 -0.03(-1.17%)
Dec 20, 2021 2.560 2.720 2.520 2.560 349,939 -0.03(-1.16%)
Dec 17, 2021 2.460 2.600 2.390 2.590 389,326 +0.20(+8.37%)
Dec 16, 2021 2.480 2.530 2.380 2.390 231,975 -0.06(-2.45%)
Dec 15, 2021 2.430 2.460 2.350 2.450 183,484 +0.02(+0.82%)
Dec 14, 2021 2.550 2.570 2.420 2.430 269,659 -0.14(-5.45%)
Dec 13, 2021 2.670 2.750 2.530 2.570 380,155 -0.12(-4.46%)
Dec 10, 2021 2.790 2.790 2.630 2.690 194,764 -0.06(-2.18%)
Dec 09, 2021 2.750 2.800 2.680 2.750 217,422 +0.01(+0.36%)
Dec 08, 2021 2.750 2.830 2.670 2.740 239,116 +0.01(+0.37%)
Dec 07, 2021 2.770 2.850 2.700 2.730 167,119 +0.04(+1.49%)
Dec 06, 2021 2.520 2.740 2.380 2.690 386,193 +0.16(+6.32%)
Dec 03, 2021 2.740 2.740 2.470 2.530 315,102 -0.05(-1.94%)
Dec 02, 2021 2.440 2.620 2.430 2.580 244,115 +0.19(+7.95%)
Dec 01, 2021 2.650 2.650 2.380 2.390 469,115 -0.17(-6.64%)
Nov 30, 2021 2.700 2.780 2.480 2.560 363,177 -0.11(-4.12%)
Nov 29, 2021 2.800 2.810 2.640 2.670 233,597 -0.11(-3.96%)
Nov 26, 2021 3.000 3.000 2.690 2.780 296,571 -0.21(-7.02%)
Nov 25, 2021 2.830 3.110 2.740 2.990 325,521 +0.20(+7.17%)
Nov 24, 2021 2.580 2.840 2.540 2.790 214,519 +0.21(+8.14%)
Nov 23, 2021 2.720 2.720 2.530 2.580 377,133 -0.10(-3.73%)
Nov 22, 2021 2.690 2.790 2.610 2.680 293,226 +0.05(+1.90%)
Nov 19, 2021 2.800 2.820 2.610 2.630 311,678 -0.09(-3.31%)
Nov 18, 2021 2.870 2.730 2.700 2.720 415,447 -0.14(-4.90%)
Nov 17, 2021 2.920 2.990 2.830 2.860 240,516 -0.03(-1.04%)
Nov 16, 2021 3.020 3.020 2.860 2.890 185,314 -0.07(-2.36%)
Nov 15, 2021 2.980 3.020 2.860 2.960 220,673 -0.02(-0.67%)
Nov 12, 2021 3.170 3.190 2.900 2.980 348,935 -0.17(-5.40%)
Nov 11, 2021 2.980 3.170 2.880 3.150 219,796 +0.21(+7.14%)
Nov 10, 2021 3.110 2.940 301,085 -0.14(-4.55%)
Nov 09, 2021 3.200 3.210 2.980 3.080 484,513 -0.12(-3.75%)
Nov 08, 2021 3.190 3.290 3.160 3.200 325,174 +0.02(+0.63%)
Nov 05, 2021 3.240 3.270 3.060 3.180 363,231 -0.06(-1.85%)
Nov 04, 2021 3.250 3.420 3.230 3.240 568,519 +0.09(+2.86%)
Nov 03, 2021 3.410 3.410 3.100 3.150 1,472,798 -1.06(-25.18%)
Nov 02, 2021 4.430 4.430 4.120 4.210 253,585 -0.11(-2.55%)
Nov 01, 2021 4.560 4.600 4.240 4.320 415,335 -0.18(-4.00%)
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%)
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.