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 -0.060 (-1.97%)
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, 2023 0.9100 0.9500 0.9100 0.9500 16,793 +0.03(+3.26%)
Jan 30, 2023 0.9500 0.9500 0.9100 0.9200 136,307 -0.03(-3.16%)
Jan 27, 2023 0.9200 0.9600 0.9000 0.9500 84,894 +0.05(+5.56%)
Jan 26, 2023 0.9500 0.9700 0.9000 0.9000 32,300 -0.03(-3.23%)
Jan 25, 2023 0.9800 0.9800 0.9300 0.9300 11,929 -0.02(-2.11%)
Jan 24, 2023 0.9800 0.9800 0.9100 0.9500 74,099 +0.04(+4.40%)
Jan 23, 2023 0.9300 1.000 0.9100 0.9100 31,351 -0.03(-3.19%)
Jan 20, 2023 0.9800 1.000 0.9400 0.9400 46,329 -0.02(-2.08%)
Jan 19, 2023 1.020 1.020 0.9200 0.9600 43,877 -0.04(-4.00%)
Jan 18, 2023 1.020 1.050 0.9400 1.000 157,819 -0.02(-1.96%)
Jan 17, 2023 1.030 1.070 1.010 1.020 110,724 +0.03(+3.03%)
Jan 16, 2023 1.100 1.100 0.9900 0.9900 163,723 -0.09(-8.33%)
Jan 13, 2023 1.030 1.080 0.9900 1.080 210,413 +0.09(+9.09%)
Jan 12, 2023 0.9700 1.000 0.9700 0.9900 66,813 +0.03(+3.13%)
Jan 11, 2023 0.8300 0.9700 0.8300 0.9600 102,294 +0.12(+14.29%)
Jan 10, 2023 0.8400 0.8500 0.8400 0.8400 5,207 +0.03(+3.70%)
Jan 09, 2023 0.8800 0.8800 0.8100 0.8100 76,674 -0.04(-4.71%)
Jan 06, 2023 0.7700 0.8600 0.7700 0.8500 63,974 +0.07(+8.97%)
Jan 05, 2023 0.7900 0.8100 0.7800 0.7800 49,501 -0.01(-1.27%)
Jan 04, 2023 0.7300 0.7900 0.7300 0.7900 44,728 +0.07(+9.72%)
Jan 03, 2023 0.7200 0.7600 0.7000 0.7200 77,810 +0.03(+4.35%)
Dec 30, 2022 0.6900 0 +0.01(+1.47%)
Dec 29, 2022 0.7000 0.7600 0.6800 0.6800 101,167 +0.00(+0.00%)
Dec 28, 2022 0.7400 0.7400 0.6800 0.6800 53,821 -0.04(-5.56%)
Dec 23, 2022 0.7200 0 -0.02(-2.70%)
Dec 22, 2022 0.7700 0.7800 0.7400 0.7400 30,972 -0.01(-1.33%)
Dec 21, 2022 0.8100 0.8100 0.7500 0.7500 52,193 -0.03(-3.85%)
Dec 20, 2022 0.8200 0.8500 0.7700 0.7800 33,055 -0.01(-1.27%)
Dec 19, 2022 0.8900 0.8900 0.7800 0.7900 109,262 -0.13(-14.13%)
Dec 16, 2022 0.9800 0.9800 0.8900 0.9200 172,309 -0.06(-6.12%)
Dec 15, 2022 0.9600 1.000 0.9100 0.9800 153,270 +0.03(+3.16%)
Dec 14, 2022 0.9500 0.9700 0.9400 0.9500 50,351 +0.01(+1.06%)
Dec 13, 2022 1.050 1.150 0.9400 0.9400 224,372 -0.11(-10.48%)
Dec 12, 2022 1.050 1.110 1.020 1.050 584,516 +0.04(+3.96%)
Dec 09, 2022 0.6900 1.010 0.6900 1.010 691,562 +0.32(+46.38%)
Dec 08, 2022 0.6800 0.7100 0.6600 0.6900 34,964 +0.03(+4.55%)
Dec 07, 2022 0.6600 0.6700 0.6500 0.6600 55,960 -0.01(-1.49%)
Dec 06, 2022 0.7100 0.7200 0.6600 0.6700 239,634 -0.03(-4.29%)
Dec 05, 2022 0.7300 0.7300 0.6900 0.7000 54,024 -0.02(-2.78%)
Dec 02, 2022 0.6900 0.7200 0.6800 0.7200 69,000 +0.06(+9.09%)
Dec 01, 2022 0.7000 0.7000 0.6600 0.6600 82,615 -0.01(-1.49%)
Nov 30, 2022 0.7000 0.7100 0.6700 0.6700 58,057 -0.01(-1.47%)
Nov 29, 2022 0.6900 0.7100 0.6700 0.6800 57,099 +0.01(+1.49%)
Nov 28, 2022 0.7000 0.7000 0.6700 0.6700 36,460 -0.04(-5.63%)
Nov 25, 2022 0.7400 0.7400 0.6900 0.7100 29,508 -0.02(-2.74%)
Nov 24, 2022 0.7200 0.7400 0.7100 0.7300 29,906 +0.02(+2.82%)
Nov 23, 2022 0.7300 0.7400 0.6900 0.7100 56,988 +0.00(+0.00%)
Nov 22, 2022 0.7200 0.7200 0.6800 0.7100 71,168 +0.00(+0.00%)
Nov 21, 2022 0.7300 0.7300 0.7000 0.7100 10,321 +0.02(+2.90%)
Nov 18, 2022 0.7600 0.7800 0.6900 0.6900 65,395 -0.07(-9.21%)
Nov 17, 2022 0.7900 0.8000 0.7600 0.7600 54,693 -0.04(-5.00%)
Nov 16, 2022 0.8400 0.8500 0.7500 0.8000 251,899 -0.04(-4.76%)
Nov 15, 2022 0.8500 0.9400 0.8000 0.8400 135,394 +0.02(+2.44%)
Nov 14, 2022 0.8100 0.8500 0.8100 0.8200 104,069 +0.03(+3.80%)
Nov 11, 2022 0.7200 0.8000 0.6900 0.7900 157,533 +0.06(+8.22%)
Nov 10, 2022 0.6900 0.7300 0.6700 0.7300 71,509 +0.08(+12.31%)
Nov 09, 2022 0.7300 0.7300 0.6500 0.6500 87,831 -0.06(-8.45%)
Nov 08, 2022 0.7600 0.7900 0.7100 0.7100 180,941 -0.04(-5.33%)
Nov 07, 2022 0.7800 0.8100 0.7500 0.7500 138,884 -0.02(-2.60%)
Nov 04, 2022 0.8100 0.8100 0.7700 0.7700 74,896 -0.04(-4.94%)
Nov 03, 2022 0.8100 0.8300 0.7700 0.8100 141,628 +0.03(+3.85%)
Nov 02, 2022 0.8300 0.8500 0.7800 0.7800 149,587 -0.03(-3.70%)
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.