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 (%)
Jun 30, 2020 2.370 2.370 2.370 0 -0.02(-0.84%)
Jun 29, 2020 2.390 2.470 2.330 2.390 63,288 +0.03(+1.27%)
Jun 26, 2020 2.410 2.410 2.270 2.360 39,511 -0.02(-0.84%)
Jun 25, 2020 2.490 2.490 2.260 2.380 69,128 -0.07(-2.86%)
Jun 24, 2020 2.530 2.600 2.430 2.450 93,065 -0.02(-0.81%)
Jun 23, 2020 2.550 2.550 2.430 2.470 84,580 -0.11(-4.26%)
Jun 22, 2020 2.600 2.690 2.450 2.580 61,195 -0.01(-0.39%)
Jun 19, 2020 2.560 2.640 2.460 2.590 153,164 +0.06(+2.37%)
Jun 18, 2020 2.650 2.650 2.490 2.530 90,633 -0.02(-0.78%)
Jun 17, 2020 2.760 2.870 2.550 2.550 49,517 -0.21(-7.61%)
Jun 16, 2020 2.850 2.970 2.560 2.760 116,030 -0.11(-3.83%)
Jun 15, 2020 2.770 2.890 2.630 2.870 74,289 +0.20(+7.49%)
Jun 12, 2020 2.720 2.730 2.540 2.670 54,303 +0.05(+1.91%)
Jun 11, 2020 2.830 2.900 2.520 2.620 120,541 -0.30(-10.27%)
Jun 10, 2020 2.840 3.050 2.740 2.920 194,409 +0.08(+2.82%)
Jun 09, 2020 2.750 2.840 2.650 2.840 54,970 +0.08(+2.90%)
Jun 08, 2020 2.500 2.800 2.500 2.760 130,567 +0.28(+11.29%)
Jun 05, 2020 2.770 2.800 2.410 2.480 190,832 -0.34(-12.06%)
Jun 04, 2020 2.850 2.850 2.750 2.820 108,170 +0.10(+3.68%)
Jun 03, 2020 2.730 2.770 2.650 2.720 47,417 +0.08(+3.03%)
Jun 02, 2020 2.800 2.800 2.610 2.640 37,566 -0.13(-4.69%)
Jun 01, 2020 2.910 2.910 2.760 2.770 59,203 -0.02(-0.72%)
May 29, 2020 2.990 3.040 2.700 2.790 111,256 -0.24(-7.92%)
May 28, 2020 2.900 3.170 2.900 3.030 257,348 +0.20(+7.07%)
May 27, 2020 2.500 2.950 2.500 2.830 272,795 +0.30(+11.86%)
May 26, 2020 2.520 2.550 2.460 2.530 84,334 +0.03(+1.20%)
May 25, 2020 2.560 2.650 2.460 2.500 123,483 -0.05(-1.96%)
May 22, 2020 2.390 2.560 2.370 2.550 131,264 +0.14(+5.81%)
May 21, 2020 2.410 2.410 2.360 2.410 106,316 +0.05(+2.12%)
May 20, 2020 2.400 2.420 2.350 2.360 60,827 -0.04(-1.67%)
May 19, 2020 2.480 2.480 2.390 2.400 94,245 -0.08(-3.23%)
May 15, 2020 2.480 2.480 2.480 0 +0.05(+2.06%)
May 14, 2020 2.630 2.630 2.360 2.430 461,422 -0.22(-8.30%)
May 13, 2020 2.890 2.890 2.620 2.650 145,402 -0.26(-8.93%)
May 12, 2020 3.000 3.000 2.880 2.910 19,250 +0.01(+0.34%)
May 11, 2020 3.140 3.150 2.850 2.900 112,336 -0.26(-8.23%)
May 08, 2020 3.380 3.380 3.100 3.160 39,082 -0.20(-5.95%)
May 07, 2020 3.160 3.500 3.090 3.360 82,740 +0.20(+6.33%)
May 06, 2020 3.150 3.250 3.050 3.160 156,552 +0.14(+4.64%)
May 05, 2020 3.100 3.110 2.960 3.020 19,305 -0.06(-1.95%)
May 04, 2020 2.910 3.100 2.910 3.080 16,927 -0.05(-1.60%)
May 01, 2020 3.050 3.150 2.960 3.130 53,741 +0.10(+3.30%)
Apr 30, 2020 3.200 3.200 2.900 3.030 70,660 -0.11(-3.50%)
Apr 29, 2020 3.180 3.250 3.020 3.140 117,801 +0.03(+0.96%)
Apr 28, 2020 3.050 3.250 2.970 3.110 84,378 +0.11(+3.67%)
Apr 27, 2020 3.060 3.060 2.860 3.000 88,558 +0.17(+6.01%)
Apr 24, 2020 2.760 3.120 2.720 2.830 101,103 +0.18(+6.79%)
Apr 23, 2020 2.710 3.100 2.600 2.650 408,992 -0.15(-5.36%)
Apr 22, 2020 2.570 2.820 2.550 2.800 33,842 +0.30(+12.00%)
Apr 21, 2020 2.410 2.510 2.390 2.500 28,217 +0.11(+4.60%)
Apr 20, 2020 2.460 2.510 2.350 2.390 44,564 -0.03(-1.24%)
Apr 17, 2020 2.440 2.550 2.340 2.420 20,804 +0.01(+0.41%)
Apr 16, 2020 2.590 2.590 2.370 2.410 13,950 -0.06(-2.43%)
Apr 15, 2020 2.630 2.630 2.400 2.470 28,520 -0.13(-5.00%)
Apr 14, 2020 2.590 2.610 2.520 2.600 49,559 +0.06(+2.36%)
Apr 13, 2020 2.500 2.620 2.490 2.540 69,595 +0.04(+1.60%)
Apr 09, 2020 2.500 2.500 2.500 0 +0.01(+0.40%)
Apr 08, 2020 2.500 2.660 2.460 2.490 82,524 +0.04(+1.63%)
Apr 07, 2020 2.600 2.680 2.440 2.450 95,180 -0.14(-5.41%)
Apr 06, 2020 2.580 2.590 2.320 2.590 111,365 +0.08(+3.19%)
Apr 03, 2020 2.710 2.800 2.460 2.510 65,823 -0.20(-7.38%)
Apr 02, 2020 2.810 2.830 2.560 2.710 25,195 +0.06(+2.26%)
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.