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

Cardiol Therapeutics Inc (TSX: CRDL )

2.930 -0.100 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 1.860 1.900 1.620 1.620 135,553 -0.24(-12.90%)
Jan 30, 2024 1.830 1.900 1.790 1.860 131,641 +0.05(+2.76%)
Jan 29, 2024 1.760 1.830 1.650 1.810 190,320 +0.11(+6.47%)
Jan 26, 2024 1.530 1.700 1.530 1.700 109,590 +0.17(+11.11%)
Jan 25, 2024 1.440 1.540 1.440 1.530 50,620 +0.09(+6.25%)
Jan 24, 2024 1.490 1.490 1.420 1.440 46,038 -0.08(-5.26%)
Jan 23, 2024 1.550 1.550 1.460 1.520 55,600 -0.02(-1.30%)
Jan 22, 2024 1.460 1.540 1.410 1.540 145,457 +0.10(+6.94%)
Jan 19, 2024 1.450 1.450 1.400 1.440 37,130 +0.01(+0.70%)
Jan 18, 2024 1.430 1.430 1.360 1.430 43,768 +0.02(+1.42%)
Jan 17, 2024 1.430 1.470 1.360 1.410 128,560 +0.01(+0.71%)
Jan 16, 2024 1.410 1.410 1.360 1.400 43,652 +0.01(+0.72%)
Jan 15, 2024 1.400 1.440 1.370 1.390 14,991 -0.01(-0.71%)
Jan 12, 2024 1.380 1.450 1.360 1.400 78,320 +0.01(+0.72%)
Jan 11, 2024 1.370 1.390 1.330 1.390 53,664 +0.04(+2.96%)
Jan 10, 2024 1.400 1.400 1.300 1.350 215,214 -0.03(-2.17%)
Jan 09, 2024 1.400 1.400 1.370 1.380 148,506 +0.02(+1.47%)
Jan 08, 2024 1.210 1.370 1.210 1.360 103,821 +0.15(+12.40%)
Jan 05, 2024 1.190 1.220 1.190 1.210 25,940 +0.01(+0.83%)
Jan 04, 2024 1.220 1.220 1.180 1.200 23,099 +0.00(+0.00%)
Jan 03, 2024 1.180 1.210 1.180 1.200 22,242 +0.01(+0.84%)
Jan 02, 2024 1.130 1.200 1.130 1.190 43,635 +0.09(+8.18%)
Dec 29, 2023 1.100 0 -0.06(-5.17%)
Dec 28, 2023 1.140 1.160 1.100 1.160 30,473 +0.02(+1.75%)
Dec 27, 2023 1.140 1.140 1.110 1.140 31,616 +0.02(+1.79%)
Dec 22, 2023 1.120 0 -0.04(-3.45%)
Dec 21, 2023 1.180 1.180 1.140 1.160 46,879 -0.01(-0.85%)
Dec 20, 2023 1.170 1.200 1.150 1.170 45,300 +0.00(+0.00%)
Dec 19, 2023 1.110 1.170 1.110 1.170 27,544 +0.07(+6.36%)
Dec 18, 2023 1.150 1.170 1.090 1.100 29,150 -0.05(-4.35%)
Dec 15, 2023 1.190 1.220 1.150 1.150 35,565 -0.07(-5.74%)
Dec 14, 2023 1.160 1.230 1.160 1.220 37,450 +0.01(+0.83%)
Dec 13, 2023 1.260 1.260 1.190 1.210 18,100 -0.04(-3.20%)
Dec 12, 2023 1.280 1.290 1.250 1.250 25,703 -0.02(-1.57%)
Dec 11, 2023 1.340 1.350 1.270 1.270 36,430 -0.04(-3.05%)
Dec 08, 2023 1.320 1.400 1.310 1.310 133,432 +0.01(+0.77%)
Dec 07, 2023 1.310 1.310 1.270 1.300 51,890 +0.03(+2.36%)
Dec 06, 2023 1.270 1.330 1.260 1.270 44,667 -0.02(-1.55%)
Dec 05, 2023 1.290 1.350 1.280 1.290 79,795 +0.00(+0.00%)
Dec 04, 2023 1.280 1.290 1.230 1.290 23,765 +0.01(+0.78%)
Dec 01, 2023 1.260 1.280 1.240 1.280 33,500 +0.02(+1.59%)
Nov 30, 2023 1.240 1.280 1.230 1.260 73,956 +0.02(+1.61%)
Nov 29, 2023 1.200 1.240 1.170 1.240 38,196 +0.06(+5.08%)
Nov 28, 2023 1.210 1.220 1.180 1.180 14,000 -0.01(-0.84%)
Nov 27, 2023 1.220 1.220 1.190 1.190 72,258 -0.01(-0.83%)
Nov 24, 2023 1.180 1.210 1.180 1.200 32,805 +0.02(+1.69%)
Nov 23, 2023 1.150 1.190 1.140 1.180 16,425 +0.03(+2.61%)
Nov 22, 2023 1.160 1.170 1.120 1.150 47,590 +0.00(+0.00%)
Nov 21, 2023 1.220 1.220 1.150 1.150 64,007 -0.06(-4.96%)
Nov 20, 2023 1.150 1.210 1.150 1.210 29,100 +0.04(+3.42%)
Nov 17, 2023 1.140 1.170 1.120 1.170 22,700 +0.03(+2.63%)
Nov 16, 2023 1.160 1.180 1.140 1.140 26,928 +0.00(+0.00%)
Nov 15, 2023 1.160 1.170 1.110 1.140 43,661 -0.05(-4.20%)
Nov 14, 2023 1.060 1.190 1.060 1.190 76,767 +0.15(+14.42%)
Nov 13, 2023 1.030 1.050 1.020 1.040 28,195 +0.02(+1.96%)
Nov 10, 2023 1.080 1.120 1.020 1.020 62,204 -0.04(-3.77%)
Nov 09, 2023 1.120 1.150 1.060 1.060 38,254 -0.06(-5.36%)
Nov 08, 2023 1.170 1.200 1.120 1.120 31,037 -0.05(-4.27%)
Nov 07, 2023 1.180 1.190 1.150 1.170 29,562 +0.02(+1.74%)
Nov 06, 2023 1.170 1.190 1.150 1.150 25,200 -0.03(-2.54%)
Nov 03, 2023 1.170 1.180 1.150 1.180 55,052 +0.02(+1.72%)
Nov 02, 2023 1.180 1.180 1.130 1.160 36,413 +0.00(+0.00%)
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.