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, 2022 1.690 0 -0.01(-0.59%)
Jun 29, 2022 1.920 1.920 1.700 1.700 126,843 -0.21(-10.99%)
Jun 28, 2022 2.120 2.140 1.910 1.910 131,134 -0.18(-8.61%)
Jun 27, 2022 1.920 2.140 1.910 2.090 235,255 +0.16(+8.29%)
Jun 24, 2022 1.850 2.010 1.820 1.930 141,042 +0.07(+3.76%)
Jun 23, 2022 1.780 1.860 1.740 1.860 63,931 +0.13(+7.51%)
Jun 22, 2022 1.820 1.830 1.690 1.730 165,149 -0.09(-4.95%)
Jun 21, 2022 1.750 1.850 1.720 1.820 114,475 +0.08(+4.60%)
Jun 20, 2022 1.650 1.760 1.630 1.740 67,958 +0.12(+7.41%)
Jun 17, 2022 1.710 1.820 1.620 1.620 152,252 -0.07(-4.14%)
Jun 16, 2022 1.760 1.770 1.680 1.690 97,558 -0.14(-7.65%)
Jun 15, 2022 1.800 1.840 1.760 1.830 70,742 +0.05(+2.81%)
Jun 14, 2022 1.730 1.790 1.730 1.780 42,058 +0.03(+1.71%)
Jun 13, 2022 1.810 1.820 1.710 1.750 102,428 -0.17(-8.85%)
Jun 10, 2022 1.880 1.930 1.790 1.920 211,693 -0.03(-1.54%)
Jun 09, 2022 1.930 2.000 1.910 1.950 102,861 +0.02(+1.04%)
Jun 08, 2022 1.980 2.000 1.900 1.930 179,341 -0.07(-3.50%)
Jun 07, 2022 1.740 2.060 1.700 2.000 360,990 +0.27(+15.61%)
Jun 06, 2022 1.680 1.780 1.660 1.730 89,403 +0.08(+4.85%)
Jun 03, 2022 1.650 1.660 1.550 1.650 101,352 +0.01(+0.61%)
Jun 02, 2022 1.610 1.700 1.600 1.640 104,090 +0.03(+1.86%)
Jun 01, 2022 1.670 1.670 1.560 1.610 118,300 -0.06(-3.59%)
May 31, 2022 1.660 1.730 1.630 1.670 130,354 -0.05(-2.91%)
May 30, 2022 1.640 1.750 1.610 1.720 90,540 +0.10(+6.17%)
May 27, 2022 1.580 1.650 1.540 1.620 170,934 -0.01(-0.61%)
May 26, 2022 1.480 1.630 1.450 1.630 122,348 +0.16(+10.88%)
May 25, 2022 1.450 1.510 1.410 1.470 163,388 +0.10(+7.30%)
May 24, 2022 1.410 1.420 1.360 1.370 89,708 -0.08(-5.52%)
May 20, 2022 1.450 0 -0.07(-4.61%)
May 19, 2022 1.410 1.520 1.370 1.520 167,270 +0.13(+9.35%)
May 18, 2022 1.610 1.630 1.350 1.390 327,820 -0.23(-14.20%)
May 17, 2022 1.530 1.620 1.510 1.620 175,171 +0.16(+10.96%)
May 16, 2022 1.510 1.540 1.450 1.460 127,376 -0.04(-2.67%)
May 13, 2022 1.380 1.560 1.380 1.500 321,774 +0.15(+11.11%)
May 12, 2022 1.350 1.430 1.310 1.350 172,707 +0.00(+0.00%)
May 11, 2022 1.530 1.540 1.350 1.350 152,224 -0.18(-11.76%)
May 10, 2022 1.500 1.590 1.460 1.530 135,516 +0.09(+6.25%)
May 09, 2022 1.620 1.630 1.420 1.440 291,986 -0.20(-12.20%)
May 06, 2022 1.720 1.720 1.610 1.640 118,672 -0.08(-4.65%)
May 05, 2022 1.790 1.790 1.660 1.720 188,347 -0.07(-3.91%)
May 04, 2022 1.740 1.790 1.670 1.790 100,295 +0.06(+3.47%)
May 03, 2022 1.780 1.780 1.700 1.730 75,874 -0.05(-2.81%)
May 02, 2022 1.750 1.820 1.740 1.780 105,453 +0.04(+2.30%)
Apr 29, 2022 1.820 1.870 1.740 1.740 67,309 -0.09(-4.92%)
Apr 28, 2022 1.860 1.860 1.700 1.830 131,142 +0.03(+1.67%)
Apr 27, 2022 1.920 1.960 1.800 1.800 163,775 -0.11(-5.76%)
Apr 26, 2022 2.130 2.130 1.910 1.910 178,820 -0.23(-10.75%)
Apr 25, 2022 2.070 2.200 1.990 2.140 235,234 +0.04(+1.90%)
Apr 22, 2022 2.110 2.150 1.960 2.100 278,788 -0.03(-1.41%)
Apr 21, 2022 2.270 2.280 2.120 2.130 165,144 -0.12(-5.33%)
Apr 20, 2022 2.310 2.330 2.200 2.250 188,201 -0.05(-2.17%)
Apr 19, 2022 2.230 2.390 2.150 2.300 281,999 +0.09(+4.07%)
Apr 18, 2022 2.500 2.530 2.210 2.210 364,358 -0.31(-12.30%)
Apr 14, 2022 2.520 0 +0.35(+16.13%)
Apr 13, 2022 2.110 2.250 2.100 2.170 202,407 +0.09(+4.33%)
Apr 12, 2022 2.050 2.130 1.960 2.080 275,853 +0.05(+2.46%)
Apr 11, 2022 2.110 2.110 1.990 2.030 253,204 -0.07(-3.33%)
Apr 08, 2022 2.220 2.260 2.050 2.100 433,010 -0.09(-4.11%)
Apr 07, 2022 2.120 2.270 2.080 2.190 214,662 +0.06(+2.82%)
Apr 06, 2022 2.250 2.250 2.030 2.130 291,420 -0.04(-1.84%)
Apr 05, 2022 1.920 2.250 1.880 2.170 485,791 +0.27(+14.21%)
Apr 04, 2022 1.840 1.920 1.810 1.900 112,668 +0.08(+4.40%)
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.