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 (%)
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%)
Apr 01, 2020 2.980 2.980 2.510 2.650 53,884 -0.20(-7.02%)
Mar 31, 2020 2.860 3.050 2.850 2.850 28,327 -0.12(-4.04%)
Mar 30, 2020 2.900 3.000 2.900 2.970 51,315 -0.03(-1.00%)
Mar 27, 2020 2.980 3.000 2.900 3.000 42,883 +0.00(+0.00%)
Mar 26, 2020 2.410 3.000 2.410 3.000 79,947 +0.60(+25.00%)
Mar 25, 2020 2.350 2.540 2.300 2.400 56,848 +0.09(+3.90%)
Mar 24, 2020 2.340 2.800 2.250 2.310 76,722 +0.07(+3.12%)
Mar 23, 2020 2.400 2.600 2.170 2.240 65,658 -0.31(-12.16%)
Mar 20, 2020 2.340 3.200 2.340 2.550 183,855 +0.31(+13.84%)
Mar 19, 2020 2.000 2.450 2.000 2.240 144,769 +0.19(+9.27%)
Mar 18, 2020 2.450 2.450 1.870 2.050 111,920 -0.08(-3.76%)
Mar 17, 2020 2.350 2.400 2.030 2.130 40,094 -0.12(-5.33%)
Mar 16, 2020 2.800 2.810 2.080 2.250 52,157 -0.56(-19.93%)
Mar 13, 2020 2.900 2.950 2.720 2.810 121,143 +0.00(+0.00%)
Mar 12, 2020 2.500 2.950 2.000 2.810 105,822 -0.17(-5.70%)
Mar 11, 2020 3.000 3.030 2.810 2.980 39,014 -0.06(-1.97%)
Mar 10, 2020 2.910 3.050 2.670 3.040 55,475 +0.39(+14.72%)
Mar 09, 2020 3.250 3.250 2.610 2.650 35,387 -0.64(-19.45%)
Mar 06, 2020 3.430 3.450 3.160 3.290 18,000 -0.22(-6.27%)
Mar 05, 2020 3.600 3.600 3.350 3.510 34,888 -0.04(-1.13%)
Mar 04, 2020 3.300 3.690 3.290 3.550 28,397 +0.26(+7.90%)
Mar 03, 2020 3.160 3.550 3.150 3.290 34,017 +0.18(+5.79%)
Mar 02, 2020 3.200 3.200 2.900 3.110 20,855 +0.02(+0.65%)
Feb 28, 2020 2.700 3.100 2.700 3.090 50,893 +0.04(+1.31%)
Feb 27, 2020 3.190 3.240 2.920 3.050 40,860 -0.30(-8.96%)
Feb 26, 2020 3.700 3.700 3.300 3.350 35,449 -0.24(-6.69%)
Feb 25, 2020 3.640 3.740 3.580 3.590 5,600 -0.15(-4.01%)
Feb 24, 2020 3.490 3.800 3.450 3.740 22,850 +0.20(+5.65%)
Feb 21, 2020 3.850 3.850 3.490 3.540 26,775 -0.26(-6.84%)
Feb 20, 2020 3.940 3.950 3.690 3.800 77,059 -0.10(-2.56%)
Feb 19, 2020 3.990 3.990 3.870 3.900 7,295 -0.05(-1.27%)
Feb 18, 2020 3.920 4.030 3.920 3.950 18,975 -0.17(-4.13%)
Feb 14, 2020 4.120 4.120 4.120 0 -0.10(-2.37%)
Feb 13, 2020 4.200 4.230 4.100 4.220 30,100 +0.02(+0.48%)
Feb 12, 2020 4.340 4.350 4.200 4.200 15,093 -0.11(-2.55%)
Feb 11, 2020 4.250 4.340 4.170 4.310 23,950 +0.06(+1.41%)
Feb 10, 2020 4.000 4.250 3.810 4.250 29,994 +0.24(+5.99%)
Feb 07, 2020 4.010 4.020 3.850 4.010 19,558 +0.01(+0.25%)
Feb 06, 2020 4.100 4.120 3.950 4.000 14,829 -0.08(-1.96%)
Feb 05, 2020 4.150 4.230 4.010 4.080 17,617 -0.13(-3.09%)
Feb 04, 2020 4.050 4.260 3.950 4.210 35,912 +0.20(+4.99%)
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.