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 (%)
Nov 29, 2019 3.950 4.050 3.910 4.040 21,450 +0.17(+4.39%)
Nov 28, 2019 3.930 3.930 3.760 3.870 13,710 +0.01(+0.26%)
Nov 27, 2019 3.990 3.990 3.650 3.860 25,813 -0.04(-1.03%)
Nov 26, 2019 3.960 4.170 3.800 3.900 80,783 +0.10(+2.63%)
Nov 25, 2019 3.310 3.850 3.210 3.800 80,651 +0.46(+13.77%)
Nov 22, 2019 3.200 3.480 3.200 3.340 83,308 +0.16(+5.03%)
Nov 21, 2019 2.950 3.250 2.950 3.180 68,520 +0.34(+11.97%)
Nov 20, 2019 2.750 2.900 2.690 2.840 31,040 +0.15(+5.58%)
Nov 19, 2019 2.750 2.800 2.570 2.690 22,415 -0.01(-0.37%)
Nov 18, 2019 2.550 2.800 2.450 2.700 60,630 +0.20(+8.00%)
Nov 15, 2019 2.600 2.620 2.300 2.500 74,857 -0.01(-0.40%)
Nov 14, 2019 2.870 2.870 2.510 2.510 46,997 -0.31(-10.99%)
Nov 13, 2019 2.990 2.990 2.820 2.820 31,949 -0.18(-6.00%)
Nov 12, 2019 2.970 3.020 2.840 3.000 41,645 +0.02(+0.67%)
Nov 11, 2019 3.000 3.080 2.960 2.980 18,709 -0.10(-3.25%)
Nov 08, 2019 3.110 3.110 3.000 3.080 14,450 -0.02(-0.65%)
Nov 07, 2019 3.100 3.110 3.050 3.100 29,876 +0.00(+0.00%)
Nov 06, 2019 3.200 3.200 3.060 3.100 18,792 -0.08(-2.52%)
Nov 05, 2019 3.060 3.180 3.000 3.180 13,110 +0.17(+5.65%)
Nov 04, 2019 3.020 3.160 3.000 3.010 16,194 +0.01(+0.33%)
Nov 01, 2019 3.130 3.180 2.800 3.000 53,584 -0.15(-4.76%)
Oct 31, 2019 3.300 3.300 3.150 3.150 8,299 -0.13(-3.96%)
Oct 30, 2019 3.370 3.430 3.210 3.280 22,694 -0.17(-4.93%)
Oct 29, 2019 3.550 3.550 3.390 3.450 11,594 -0.03(-0.86%)
Oct 28, 2019 3.660 3.660 3.300 3.480 36,313 -0.12(-3.33%)
Oct 25, 2019 3.690 3.780 3.550 3.600 22,051 +0.03(+0.84%)
Oct 24, 2019 3.080 3.570 3.080 3.570 41,435 +0.47(+15.16%)
Oct 23, 2019 3.630 3.650 3.000 3.100 97,619 -0.62(-16.67%)
Oct 22, 2019 3.970 4.000 3.720 3.720 45,883 -0.15(-3.88%)
Oct 21, 2019 3.790 4.400 3.760 3.870 125,997 +0.17(+4.59%)
Oct 18, 2019 3.700 3.750 3.600 3.700 54,559 +0.02(+0.54%)
Oct 17, 2019 3.480 3.750 3.220 3.680 107,383 +0.45(+13.93%)
Oct 16, 2019 3.000 3.250 2.830 3.230 63,778 +0.31(+10.62%)
Oct 15, 2019 2.660 2.950 2.610 2.920 73,178 +0.27(+10.19%)
Oct 11, 2019 2.650 2.650 2.650 0 +0.04(+1.53%)
Oct 10, 2019 2.900 2.900 2.500 2.610 69,375 -0.29(-10.00%)
Oct 09, 2019 3.030 3.030 2.750 2.900 37,060 -0.10(-3.33%)
Oct 08, 2019 3.230 3.230 2.930 3.000 50,529 -0.15(-4.76%)
Oct 07, 2019 3.230 3.250 3.150 3.150 27,871 -0.05(-1.56%)
Oct 04, 2019 3.230 3.290 3.190 3.200 29,600 +0.00(+0.00%)
Oct 03, 2019 3.200 3.280 3.150 3.200 39,127 +0.02(+0.63%)
Oct 02, 2019 3.290 3.290 3.150 3.180 50,104 +0.02(+0.63%)
Oct 01, 2019 3.250 3.540 3.160 3.160 55,082 +0.03(+0.96%)
Sep 30, 2019 3.450 3.480 3.010 3.130 67,312 -0.34(-9.80%)
Sep 27, 2019 3.680 3.710 3.450 3.470 55,538 -0.22(-5.96%)
Sep 26, 2019 3.850 3.850 3.650 3.690 47,118 -0.06(-1.60%)
Sep 25, 2019 3.940 3.970 3.730 3.750 62,765 -0.21(-5.30%)
Sep 24, 2019 4.020 4.020 3.860 3.960 48,626 -0.08(-1.98%)
Sep 23, 2019 4.050 4.050 3.910 4.040 29,586 -0.08(-1.94%)
Sep 20, 2019 4.300 4.300 4.010 4.120 43,476 -0.11(-2.60%)
Sep 19, 2019 4.360 4.390 4.230 4.230 29,551 -0.06(-1.40%)
Sep 18, 2019 4.270 4.310 4.130 4.290 32,499 +0.04(+0.94%)
Sep 17, 2019 4.140 4.280 4.080 4.250 46,189 +0.15(+3.66%)
Sep 16, 2019 4.250 4.250 4.100 4.100 31,679 -0.11(-2.61%)
Sep 13, 2019 4.310 4.320 4.200 4.210 16,566 -0.14(-3.22%)
Sep 12, 2019 4.480 4.480 4.290 4.350 10,775 -0.04(-0.91%)
Sep 11, 2019 4.540 4.570 4.390 4.390 24,969 -0.14(-3.09%)
Sep 10, 2019 4.570 4.570 4.350 4.530 28,100 +0.08(+1.80%)
Sep 09, 2019 4.650 4.700 4.440 4.450 37,000 -0.19(-4.09%)
Sep 06, 2019 4.410 4.640 4.350 4.640 45,711 +0.23(+5.22%)
Sep 05, 2019 4.310 4.410 4.230 4.410 12,454 +0.15(+3.52%)
Sep 04, 2019 4.350 4.390 4.200 4.260 38,280 -0.04(-0.93%)
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.