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, 2021 2.980 2.980 2.980 0 +0.00(+0.00%)
Jun 29, 2021 3.040 3.040 2.920 2.980 98,172 +0.00(+0.00%)
Jun 28, 2021 3.250 3.310 2.910 2.980 277,153 -0.26(-8.02%)
Jun 25, 2021 3.080 3.260 3.080 3.240 87,254 +0.17(+5.54%)
Jun 24, 2021 3.080 3.140 3.020 3.070 175,081 +0.02(+0.66%)
Jun 23, 2021 3.090 3.130 3.020 3.050 72,532 -0.02(-0.65%)
Jun 22, 2021 2.970 3.090 2.890 3.070 92,204 +0.12(+4.07%)
Jun 21, 2021 3.020 3.020 2.880 2.950 76,681 +0.01(+0.34%)
Jun 18, 2021 2.960 3.020 2.870 2.940 150,233 -0.05(-1.67%)
Jun 17, 2021 3.040 3.100 2.960 2.990 87,558 -0.04(-1.32%)
Jun 16, 2021 3.060 3.100 3.000 3.030 111,579 -0.03(-0.98%)
Jun 15, 2021 3.160 3.200 3.060 3.060 66,561 -0.11(-3.47%)
Jun 14, 2021 3.230 3.280 3.130 3.170 132,129 -0.04(-1.25%)
Jun 11, 2021 3.240 3.240 3.190 3.210 105,294 -0.01(-0.31%)
Jun 10, 2021 3.250 3.300 3.180 3.220 110,377 -0.01(-0.31%)
Jun 09, 2021 3.190 3.260 3.130 3.230 183,061 +0.04(+1.25%)
Jun 08, 2021 3.290 3.300 3.130 3.190 144,006 -0.08(-2.45%)
Jun 07, 2021 3.340 3.350 3.200 3.270 179,218 -0.02(-0.61%)
Jun 04, 2021 3.330 3.330 3.270 3.290 79,860 -0.01(-0.30%)
Jun 03, 2021 3.320 3.350 3.240 3.300 100,541 -0.03(-0.90%)
Jun 02, 2021 3.270 3.330 3.240 3.330 108,931 +0.08(+2.46%)
Jun 01, 2021 3.270 3.320 3.130 3.250 150,266 +0.02(+0.62%)
May 31, 2021 3.260 3.300 3.160 3.230 34,532 -0.08(-2.42%)
May 28, 2021 3.350 3.370 3.260 3.310 118,104 -0.01(-0.30%)
May 27, 2021 3.270 3.320 3.200 3.320 146,601 +0.07(+2.15%)
May 26, 2021 3.260 3.300 3.200 3.250 97,024 +0.03(+0.93%)
May 25, 2021 3.190 3.260 3.140 3.220 174,090 +0.02(+0.63%)
May 21, 2021 3.200 3.200 3.200 0 +0.05(+1.59%)
May 20, 2021 3.110 3.180 3.070 3.150 91,058 +0.07(+2.27%)
May 19, 2021 3.060 3.100 3.000 3.080 138,161 -0.04(-1.28%)
May 18, 2021 3.070 3.130 2.980 3.120 166,454 +0.06(+1.96%)
May 17, 2021 2.950 3.100 2.910 3.060 234,267 +0.06(+2.00%)
May 14, 2021 2.970 3.240 2.860 3.000 758,315 +0.13(+4.53%)
May 13, 2021 2.840 2.910 2.750 2.870 260,397 +0.09(+3.24%)
May 12, 2021 3.040 3.100 2.720 2.780 673,957 -0.20(-6.71%)
May 11, 2021 3.140 3.200 2.930 2.980 552,290 -0.19(-5.99%)
May 10, 2021 3.280 3.280 3.130 3.170 390,719 -0.10(-3.06%)
May 07, 2021 3.390 3.390 3.250 3.270 652,910 +0.03(+0.93%)
May 06, 2021 3.480 3.580 3.200 3.240 1,171,586 -0.68(-17.35%)
May 05, 2021 4.060 4.060 3.790 3.920 141,115 -0.09(-2.24%)
May 04, 2021 3.910 4.050 3.700 4.010 154,791 +0.08(+2.04%)
May 03, 2021 4.370 4.420 3.900 3.930 310,382 -0.31(-7.31%)
Apr 30, 2021 4.180 4.380 4.120 4.240 182,565 +0.14(+3.41%)
Apr 29, 2021 3.930 4.110 3.850 4.100 170,676 +0.19(+4.86%)
Apr 28, 2021 3.970 3.980 3.740 3.910 257,597 +0.16(+4.27%)
Apr 27, 2021 3.950 3.970 3.680 3.750 162,837 -0.20(-5.06%)
Apr 26, 2021 4.000 4.060 3.920 3.950 128,150 -0.05(-1.25%)
Apr 23, 2021 4.100 4.100 3.950 4.000 90,563 -0.06(-1.48%)
Apr 22, 2021 4.130 4.190 4.010 4.060 50,745 -0.04(-0.98%)
Apr 21, 2021 3.910 4.130 3.910 4.100 85,641 +0.24(+6.22%)
Apr 20, 2021 4.210 4.240 3.840 3.860 112,630 -0.31(-7.43%)
Apr 19, 2021 4.210 4.210 4.160 4.170 43,041 -0.02(-0.48%)
Apr 16, 2021 4.300 4.310 4.130 4.190 52,013 -0.09(-2.10%)
Apr 15, 2021 4.230 4.320 4.200 4.280 36,659 +0.08(+1.90%)
Apr 14, 2021 4.320 4.340 4.150 4.200 57,371 -0.11(-2.55%)
Apr 13, 2021 4.350 4.400 4.140 4.310 115,941 +0.03(+0.70%)
Apr 12, 2021 4.380 4.430 4.240 4.280 105,676 -0.10(-2.28%)
Apr 09, 2021 4.200 4.400 4.160 4.380 208,955 +0.19(+4.53%)
Apr 08, 2021 4.150 4.190 4.060 4.190 72,666 +0.04(+0.96%)
Apr 07, 2021 4.140 4.240 4.100 4.150 110,481 +0.03(+0.73%)
Apr 06, 2021 4.200 4.200 3.970 4.120 220,948 -0.12(-2.83%)
Apr 05, 2021 4.390 4.400 4.180 4.240 110,158 -0.15(-3.42%)
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.