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 (%)
Mar 29, 2019 5.620 5.630 5.400 5.580 35,777 -0.16(-2.79%)
Mar 28, 2019 5.780 5.880 5.300 5.740 66,952 +0.06(+1.06%)
Mar 27, 2019 6.220 6.330 5.520 5.680 93,331 -0.51(-8.24%)
Mar 26, 2019 6.480 6.480 6.150 6.190 60,785 -0.21(-3.28%)
Mar 25, 2019 6.900 6.900 6.360 6.400 60,044 -0.28(-4.19%)
Mar 22, 2019 6.400 6.710 6.400 6.680 94,022 +0.31(+4.87%)
Mar 21, 2019 5.910 6.810 5.910 6.370 139,853 +0.32(+5.29%)
Mar 20, 2019 6.390 6.500 5.890 6.050 125,091 -0.39(-6.06%)
Mar 19, 2019 6.110 6.660 5.950 6.440 128,367 +0.48(+8.05%)
Mar 18, 2019 6.000 6.000 5.750 5.960 48,952 -0.03(-0.50%)
Mar 15, 2019 6.150 6.150 5.890 5.990 38,729 -0.14(-2.28%)
Mar 14, 2019 5.890 6.150 5.690 6.130 60,623 +0.26(+4.43%)
Mar 13, 2019 6.070 6.150 5.850 5.870 48,056 -0.19(-3.14%)
Mar 12, 2019 6.550 6.600 5.910 6.060 63,463 -0.59(-8.87%)
Mar 11, 2019 6.880 6.880 6.560 6.650 50,658 -0.31(-4.45%)
Mar 08, 2019 6.950 7.120 6.690 6.960 36,830 +0.08(+1.16%)
Mar 07, 2019 7.620 7.620 6.720 6.880 59,075 -0.60(-8.02%)
Mar 06, 2019 8.010 8.040 7.460 7.480 29,894 -0.32(-4.10%)
Mar 05, 2019 8.040 8.040 7.750 7.800 37,455 -0.20(-2.50%)
Mar 04, 2019 7.920 8.040 7.770 8.000 39,794 +0.21(+2.70%)
Mar 01, 2019 7.990 8.140 7.740 7.790 40,047 +0.05(+0.65%)
Feb 28, 2019 7.180 7.800 7.180 7.740 67,423 +0.59(+8.25%)
Feb 27, 2019 7.170 7.340 7.030 7.150 46,691 +0.05(+0.70%)
Feb 26, 2019 7.520 7.650 7.060 7.100 86,885 -0.40(-5.33%)
Feb 25, 2019 8.300 8.490 7.490 7.500 108,043 -0.63(-7.75%)
Feb 22, 2019 8.070 8.290 7.970 8.130 93,780 +0.09(+1.12%)
Feb 21, 2019 7.580 8.040 7.510 8.040 83,399 +0.54(+7.20%)
Feb 20, 2019 7.500 8.150 7.450 7.500 172,713 +0.11(+1.49%)
Feb 19, 2019 6.670 7.390 6.670 7.390 81,485 +0.77(+11.63%)
Feb 15, 2019 6.620 6.620 6.620 0 +0.17(+2.64%)
Feb 14, 2019 6.600 6.670 6.420 6.450 24,955 -0.11(-1.68%)
Feb 13, 2019 6.480 6.560 6.440 6.560 19,348 +0.09(+1.39%)
Feb 12, 2019 6.450 6.670 6.450 6.470 17,753 +0.07(+1.09%)
Feb 11, 2019 6.900 6.900 6.400 6.400 23,250 -0.49(-7.11%)
Feb 08, 2019 6.850 6.890 6.650 6.890 8,518 +0.09(+1.32%)
Feb 07, 2019 6.990 7.000 6.150 6.800 40,344 -0.15(-2.16%)
Feb 06, 2019 7.000 7.000 6.800 6.950 39,039 +0.00(+0.00%)
Feb 05, 2019 7.190 7.330 6.950 6.950 59,839 -0.05(-0.71%)
Feb 04, 2019 6.300 7.380 6.290 7.000 130,768 +0.80(+12.90%)
Feb 01, 2019 5.850 6.240 5.830 6.200 65,669 +0.35(+5.98%)
Jan 31, 2019 5.850 5.900 5.700 5.850 65,480 +0.05(+0.86%)
Jan 30, 2019 5.500 5.870 5.500 5.800 85,730 +0.31(+5.65%)
Jan 29, 2019 5.280 5.490 5.270 5.490 53,030 +0.22(+4.17%)
Jan 28, 2019 5.300 5.310 5.250 5.270 24,890 -0.05(-0.94%)
Jan 25, 2019 5.400 5.400 5.320 5.320 3,634 -0.06(-1.12%)
Jan 24, 2019 5.350 5.470 5.190 5.380 7,560 +0.04(+0.75%)
Jan 23, 2019 5.200 5.400 5.200 5.340 29,875 +0.14(+2.69%)
Jan 22, 2019 5.200 5.220 5.200 5.200 1,225 +0.19(+3.79%)
Jan 21, 2019 5.300 5.350 5.000 5.010 16,710 -0.29(-5.47%)
Jan 18, 2019 5.350 5.350 5.270 5.300 12,107 -0.05(-0.93%)
Jan 17, 2019 5.000 5.400 5.000 5.350 50,558 +0.35(+7.00%)
Jan 16, 2019 4.960 5.000 4.800 5.000 176,800 +0.07(+1.42%)
Jan 15, 2019 4.970 4.980 4.930 4.930 32,752 -0.06(-1.20%)
Jan 14, 2019 4.990 5.080 4.950 4.990 69,349 +0.11(+2.25%)
Jan 11, 2019 4.600 4.880 4.600 4.880 20,369 +0.28(+6.09%)
Jan 10, 2019 4.600 4.800 4.550 4.600 28,500 +0.05(+1.10%)
Jan 09, 2019 4.450 4.550 4.450 4.550 32,885 +0.13(+2.94%)
Jan 08, 2019 4.340 4.420 4.340 4.420 17,500 +0.06(+1.38%)
Jan 07, 2019 4.230 4.360 4.230 4.360 41,200 +0.13(+3.07%)
Jan 04, 2019 4.100 4.250 4.050 4.230 54,300 +0.03(+0.71%)
Jan 03, 2019 4.290 4.290 4.180 4.200 26,165 -0.10(-2.33%)
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.