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

Cardiol Therapeutics Inc (TSX: CRDL )

3.570 +0.040 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 1.600 1.600 1.440 1.480 298,048 -0.09(-5.73%)
Aug 30, 2022 1.490 1.590 1.460 1.570 228,049 +0.10(+6.80%)
Aug 29, 2022 1.370 1.590 1.370 1.470 147,292 +0.08(+5.76%)
Aug 26, 2022 1.430 1.430 1.370 1.390 72,999 -0.04(-2.80%)
Aug 25, 2022 1.460 1.470 1.400 1.430 87,325 -0.04(-2.72%)
Aug 24, 2022 1.450 1.480 1.430 1.470 50,731 +0.04(+2.80%)
Aug 23, 2022 1.430 1.530 1.410 1.430 108,923 +0.02(+1.42%)
Aug 22, 2022 1.440 1.500 1.380 1.410 101,009 -0.03(-2.08%)
Aug 19, 2022 1.460 1.490 1.440 1.440 40,710 -0.02(-1.37%)
Aug 18, 2022 1.500 1.540 1.450 1.460 68,165 -0.03(-2.01%)
Aug 17, 2022 1.570 1.590 1.460 1.490 358,981 -0.03(-1.97%)
Aug 16, 2022 1.610 1.680 1.520 1.520 107,034 -0.08(-5.00%)
Aug 15, 2022 1.570 1.650 1.550 1.600 126,202 +0.02(+1.27%)
Aug 12, 2022 1.480 1.610 1.450 1.580 132,225 +0.14(+9.72%)
Aug 11, 2022 1.530 1.540 1.410 1.440 114,804 -0.06(-4.00%)
Aug 10, 2022 1.600 1.620 1.460 1.500 130,171 -0.02(-1.32%)
Aug 09, 2022 1.590 1.640 1.520 1.520 110,219 -0.05(-3.18%)
Aug 08, 2022 1.790 1.790 1.560 1.570 154,980 -0.16(-9.25%)
Aug 05, 2022 1.720 1.780 1.720 1.730 23,545 +0.02(+1.17%)
Aug 04, 2022 1.780 1.790 1.710 1.710 41,000 -0.05(-2.84%)
Aug 03, 2022 1.830 1.830 1.750 1.760 35,874 -0.04(-2.22%)
Aug 02, 2022 1.730 1.800 1.690 1.800 82,631 +0.09(+5.26%)
Jul 29, 2022 1.710 0 -0.03(-1.72%)
Jul 28, 2022 1.790 1.800 1.700 1.740 52,905 -0.05(-2.79%)
Jul 27, 2022 1.790 1.870 1.770 1.790 59,900 -0.01(-0.56%)
Jul 26, 2022 1.730 1.860 1.700 1.800 140,422 +0.10(+5.88%)
Jul 25, 2022 1.710 1.710 1.650 1.700 104,808 +0.02(+1.19%)
Jul 22, 2022 1.800 1.850 1.660 1.680 154,801 -0.10(-5.62%)
Jul 21, 2022 1.630 1.810 1.630 1.780 164,747 +0.14(+8.54%)
Jul 20, 2022 1.600 1.670 1.600 1.640 83,245 +0.03(+1.86%)
Jul 19, 2022 1.650 1.650 1.590 1.610 71,135 -0.04(-2.42%)
Jul 18, 2022 1.650 1.740 1.620 1.650 177,257 +0.02(+1.23%)
Jul 15, 2022 1.570 1.660 1.540 1.630 78,673 +0.07(+4.49%)
Jul 14, 2022 1.560 1.600 1.520 1.560 78,442 +0.00(+0.00%)
Jul 13, 2022 1.620 1.660 1.560 1.560 54,676 -0.08(-4.88%)
Jul 12, 2022 1.640 1.650 1.600 1.640 38,242 -0.01(-0.61%)
Jul 11, 2022 1.650 1.670 1.570 1.650 147,356 +0.00(+0.00%)
Jul 08, 2022 1.720 1.750 1.630 1.650 166,838 -0.03(-1.79%)
Jul 07, 2022 1.670 1.710 1.650 1.680 51,584 -0.02(-1.18%)
Jul 06, 2022 1.780 1.800 1.600 1.700 186,591 -0.03(-1.73%)
Jul 05, 2022 1.870 1.870 1.700 1.730 92,411 -0.19(-9.90%)
Jul 04, 2022 1.690 1.950 1.690 1.920 109,419 +0.23(+13.61%)
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%)
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.