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 UNCHANGED
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 (%)
Jan 31, 2022 2.300 2.380 2.340 166,114 +0.07(+3.08%)
Jan 28, 2022 2.350 2.360 2.230 2.270 194,525 -0.10(-4.22%)
Jan 27, 2022 2.300 2.460 2.220 2.370 357,646 +0.12(+5.33%)
Jan 26, 2022 2.290 2.340 2.210 2.250 212,413 +0.04(+1.81%)
Jan 25, 2022 2.210 2.240 2.090 2.210 268,338 +0.00(+0.00%)
Jan 24, 2022 2.250 2.250 2.070 2.210 377,889 -0.06(-2.64%)
Jan 21, 2022 2.430 2.450 2.270 2.270 227,752 -0.18(-7.35%)
Jan 20, 2022 2.560 2.670 2.430 2.450 284,276 +0.00(+0.00%)
Jan 19, 2022 2.910 2.910 2.450 2.450 441,245 -0.45(-15.52%)
Jan 18, 2022 2.730 2.940 2.670 2.900 523,585 +0.08(+2.84%)
Jan 17, 2022 2.730 2.950 2.680 2.820 645,152 +0.27(+10.59%)
Jan 14, 2022 2.230 2.620 2.220 2.550 437,728 +0.43(+20.28%)
Jan 13, 2022 2.210 2.260 2.100 2.120 186,968 -0.08(-3.64%)
Jan 12, 2022 2.230 2.230 2.130 2.200 204,851 +0.01(+0.46%)
Jan 11, 2022 2.150 2.230 2.110 2.190 245,104 +0.05(+2.34%)
Jan 10, 2022 2.130 2.140 1.970 2.140 288,670 -0.02(-0.93%)
Jan 07, 2022 2.190 2.200 2.130 2.160 214,039 -0.02(-0.92%)
Jan 06, 2022 2.250 2.270 2.160 2.180 176,272 -0.02(-0.91%)
Jan 05, 2022 2.320 2.330 2.160 2.200 272,164 -0.12(-5.17%)
Jan 04, 2022 2.360 2.360 2.290 2.320 132,994 -0.01(-0.43%)
Dec 31, 2021 2.330 2.330 2.330 0 -0.04(-1.69%)
Dec 30, 2021 2.370 2.430 2.250 2.370 461,491 +0.05(+2.16%)
Dec 29, 2021 2.550 2.550 2.320 2.320 433,126 -0.35(-13.11%)
Dec 24, 2021 2.670 2.670 2.670 0 +0.11(+4.30%)
Dec 23, 2021 2.600 2.610 2.520 2.560 213,569 -0.03(-1.16%)
Dec 22, 2021 2.520 2.600 2.470 2.590 150,030 +0.06(+2.37%)
Dec 21, 2021 2.620 2.650 2.500 2.530 155,055 -0.03(-1.17%)
Dec 20, 2021 2.560 2.720 2.520 2.560 349,939 -0.03(-1.16%)
Dec 17, 2021 2.460 2.600 2.390 2.590 389,326 +0.20(+8.37%)
Dec 16, 2021 2.480 2.530 2.380 2.390 231,975 -0.06(-2.45%)
Dec 15, 2021 2.430 2.460 2.350 2.450 183,484 +0.02(+0.82%)
Dec 14, 2021 2.550 2.570 2.420 2.430 269,659 -0.14(-5.45%)
Dec 13, 2021 2.670 2.750 2.530 2.570 380,155 -0.12(-4.46%)
Dec 10, 2021 2.790 2.790 2.630 2.690 194,764 -0.06(-2.18%)
Dec 09, 2021 2.750 2.800 2.680 2.750 217,422 +0.01(+0.36%)
Dec 08, 2021 2.750 2.830 2.670 2.740 239,116 +0.01(+0.37%)
Dec 07, 2021 2.770 2.850 2.700 2.730 167,119 +0.04(+1.49%)
Dec 06, 2021 2.520 2.740 2.380 2.690 386,193 +0.16(+6.32%)
Dec 03, 2021 2.740 2.740 2.470 2.530 315,102 -0.05(-1.94%)
Dec 02, 2021 2.440 2.620 2.430 2.580 244,115 +0.19(+7.95%)
Dec 01, 2021 2.650 2.650 2.380 2.390 469,115 -0.17(-6.64%)
Nov 30, 2021 2.700 2.780 2.480 2.560 363,177 -0.11(-4.12%)
Nov 29, 2021 2.800 2.810 2.640 2.670 233,597 -0.11(-3.96%)
Nov 26, 2021 3.000 3.000 2.690 2.780 296,571 -0.21(-7.02%)
Nov 25, 2021 2.830 3.110 2.740 2.990 325,521 +0.20(+7.17%)
Nov 24, 2021 2.580 2.840 2.540 2.790 214,519 +0.21(+8.14%)
Nov 23, 2021 2.720 2.720 2.530 2.580 377,133 -0.10(-3.73%)
Nov 22, 2021 2.690 2.790 2.610 2.680 293,226 +0.05(+1.90%)
Nov 19, 2021 2.800 2.820 2.610 2.630 311,678 -0.09(-3.31%)
Nov 18, 2021 2.870 2.730 2.700 2.720 415,447 -0.14(-4.90%)
Nov 17, 2021 2.920 2.990 2.830 2.860 240,516 -0.03(-1.04%)
Nov 16, 2021 3.020 3.020 2.860 2.890 185,314 -0.07(-2.36%)
Nov 15, 2021 2.980 3.020 2.860 2.960 220,673 -0.02(-0.67%)
Nov 12, 2021 3.170 3.190 2.900 2.980 348,935 -0.17(-5.40%)
Nov 11, 2021 2.980 3.170 2.880 3.150 219,796 +0.21(+7.14%)
Nov 10, 2021 3.110 2.940 301,085 -0.14(-4.55%)
Nov 09, 2021 3.200 3.210 2.980 3.080 484,513 -0.12(-3.75%)
Nov 08, 2021 3.190 3.290 3.160 3.200 325,174 +0.02(+0.63%)
Nov 05, 2021 3.240 3.270 3.060 3.180 363,231 -0.06(-1.85%)
Nov 04, 2021 3.250 3.420 3.230 3.240 568,519 +0.09(+2.86%)
Nov 03, 2021 3.410 3.410 3.100 3.150 1,472,798 -1.06(-25.18%)
Nov 02, 2021 4.430 4.430 4.120 4.210 253,585 -0.11(-2.55%)
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.