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

Cardiol Therapeutics Inc (TSX: CRDL )

3.050 +0.070 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2019 4.640 4.840 4.640 4.760 14,875 +0.09(+1.93%)
Jul 30, 2019 4.780 4.820 4.630 4.670 34,195 -0.34(-6.79%)
Jul 29, 2019 5.110 5.130 4.990 5.010 10,994 -0.08(-1.57%)
Jul 26, 2019 5.240 5.280 5.060 5.090 24,151 -0.10(-1.93%)
Jul 25, 2019 4.990 5.200 4.950 5.190 65,321 +0.29(+5.92%)
Jul 24, 2019 4.850 4.970 4.790 4.900 39,335 +0.11(+2.30%)
Jul 23, 2019 4.850 4.910 4.700 4.790 18,623 -0.06(-1.24%)
Jul 22, 2019 4.880 4.900 4.720 4.850 11,127 -0.04(-0.82%)
Jul 19, 2019 5.050 5.060 4.880 4.890 8,644 -0.17(-3.36%)
Jul 18, 2019 5.190 5.200 4.850 5.060 39,950 -0.06(-1.17%)
Jul 17, 2019 5.050 5.160 4.870 5.120 33,001 +0.17(+3.43%)
Jul 16, 2019 5.110 5.250 4.950 4.950 29,812 -0.13(-2.56%)
Jul 15, 2019 5.080 5.400 5.000 5.080 116,626 +0.12(+2.42%)
Jul 12, 2019 4.500 5.050 4.460 4.960 131,455 +0.31(+6.67%)
Jul 11, 2019 4.490 4.680 4.380 4.650 75,096 +0.17(+3.79%)
Jul 10, 2019 4.590 4.670 4.480 4.480 39,900 -0.07(-1.54%)
Jul 09, 2019 4.440 4.560 4.260 4.550 39,103 +0.16(+3.64%)
Jul 08, 2019 4.550 4.700 4.300 4.390 53,639 -0.16(-3.52%)
Jul 05, 2019 4.700 4.700 4.410 4.550 43,140 -0.15(-3.19%)
Jul 04, 2019 4.430 4.840 4.430 4.700 73,990 +0.30(+6.82%)
Jul 03, 2019 4.180 4.450 3.990 4.400 144,125 +0.30(+7.32%)
Jul 02, 2019 4.460 4.480 4.080 4.100 89,910 -0.37(-8.28%)
Jun 28, 2019 4.470 4.470 4.470 0 -0.04(-0.89%)
Jun 27, 2019 4.570 4.670 4.450 4.510 66,398 +0.04(+0.89%)
Jun 26, 2019 4.700 4.740 4.450 4.470 50,710 -0.19(-4.08%)
Jun 25, 2019 4.750 4.750 4.420 4.660 137,721 -0.05(-1.06%)
Jun 24, 2019 4.550 4.800 4.550 4.710 59,636 +0.11(+2.39%)
Jun 21, 2019 4.830 4.970 4.510 4.600 186,781 -0.23(-4.76%)
Jun 20, 2019 5.470 5.470 4.440 4.830 224,322 -0.66(-12.02%)
Jun 19, 2019 5.350 5.500 5.250 5.490 55,720 -0.01(-0.18%)
Jun 18, 2019 5.700 5.740 5.220 5.500 101,621 -0.17(-3.00%)
Jun 17, 2019 5.210 6.050 5.210 5.670 172,313 +0.50(+9.67%)
Jun 14, 2019 5.100 5.200 5.090 5.170 32,019 +0.08(+1.57%)
Jun 13, 2019 5.210 5.210 5.090 5.090 17,072 -0.14(-2.68%)
Jun 12, 2019 5.220 5.230 5.000 5.230 29,297 -0.01(-0.19%)
Jun 11, 2019 5.210 5.310 5.140 5.240 44,192 +0.04(+0.77%)
Jun 10, 2019 4.950 5.220 4.870 5.200 71,578 +0.30(+6.12%)
Jun 07, 2019 4.900 4.900 4.770 4.900 33,745 +0.05(+1.03%)
Jun 06, 2019 4.300 4.850 4.300 4.850 56,217 +0.61(+14.39%)
Jun 05, 2019 4.240 4.320 4.130 4.240 18,755 -0.02(-0.47%)
Jun 04, 2019 3.660 4.350 3.660 4.260 117,594 +0.55(+14.82%)
Jun 03, 2019 4.040 4.140 3.570 3.710 129,406 -0.33(-8.17%)
May 31, 2019 4.240 4.240 3.930 4.040 115,958 -0.01(-0.25%)
May 30, 2019 3.940 4.100 3.900 4.050 78,692 +0.12(+3.05%)
May 29, 2019 4.320 4.320 3.700 3.930 154,861 -0.41(-9.45%)
May 28, 2019 4.400 4.510 4.280 4.340 65,440 -0.08(-1.81%)
May 27, 2019 4.590 4.590 4.370 4.420 30,869 -0.21(-4.54%)
May 24, 2019 4.860 4.860 4.600 4.630 63,852 -0.07(-1.49%)
May 23, 2019 4.780 4.780 4.640 4.700 55,239 -0.10(-2.08%)
May 22, 2019 5.000 5.000 4.690 4.800 72,996 -0.20(-4.00%)
May 21, 2019 5.110 5.210 4.960 5.000 95,133 +0.01(+0.20%)
May 17, 2019 4.990 4.990 4.990 0 +0.31(+6.62%)
May 16, 2019 4.700 4.800 4.660 4.680 49,019 +0.07(+1.52%)
May 15, 2019 4.790 4.870 4.560 4.610 84,350 -0.34(-6.87%)
May 14, 2019 4.890 4.950 4.780 4.950 64,154 +0.04(+0.81%)
May 13, 2019 5.070 5.200 4.890 4.910 112,694 -0.27(-5.21%)
May 10, 2019 5.210 5.210 5.120 5.180 30,429 -0.03(-0.58%)
May 09, 2019 5.400 5.400 5.070 5.210 81,808 -0.10(-1.88%)
May 08, 2019 5.600 5.700 5.310 5.310 62,148 -0.04(-0.75%)
May 07, 2019 5.140 5.350 5.120 5.350 37,045 +0.23(+4.49%)
May 06, 2019 5.230 5.230 5.050 5.120 29,559 -0.14(-2.66%)
May 03, 2019 5.330 5.340 5.020 5.260 47,298 -0.06(-1.13%)
May 02, 2019 5.450 5.460 5.210 5.320 33,879 -0.11(-2.03%)
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.