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

Cardiol Therapeutics Inc (TSX: CRDL )

3.060 +0.080 (+2.68%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 23, 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 (%)
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%)
Feb 03, 2020 4.130 4.130 3.860 4.010 42,254 -0.03(-0.74%)
Jan 31, 2020 4.150 4.250 3.980 4.040 13,910 -0.16(-3.81%)
Jan 30, 2020 4.190 4.210 4.090 4.200 90,853 +0.09(+2.19%)
Jan 29, 2020 4.490 4.490 3.960 4.110 121,162 -0.09(-2.14%)
Jan 28, 2020 4.420 4.420 4.180 4.200 14,220 -0.24(-5.41%)
Jan 27, 2020 3.810 4.500 3.800 4.440 40,753 +0.53(+13.55%)
Jan 24, 2020 3.860 4.090 3.800 3.910 48,154 +0.05(+1.30%)
Jan 23, 2020 4.000 4.010 3.860 3.860 33,751 -0.17(-4.22%)
Jan 22, 2020 4.240 4.240 3.840 4.030 34,358 -0.24(-5.62%)
Jan 21, 2020 4.250 4.290 4.160 4.270 60,680 +0.02(+0.47%)
Jan 20, 2020 4.340 4.350 4.250 4.250 16,200 -0.05(-1.16%)
Jan 17, 2020 4.400 4.500 4.300 4.300 58,955 +0.04(+0.94%)
Jan 16, 2020 4.250 4.390 4.250 4.260 24,887 -0.04(-0.93%)
Jan 15, 2020 4.300 4.420 4.100 4.300 41,208 -0.12(-2.71%)
Jan 14, 2020 4.580 4.580 4.280 4.420 26,130 -0.16(-3.49%)
Jan 13, 2020 4.680 4.690 4.530 4.580 14,114 -0.03(-0.65%)
Jan 10, 2020 4.360 4.680 4.360 4.610 28,148 +0.13(+2.90%)
Jan 09, 2020 4.390 4.500 4.240 4.480 32,860 +0.03(+0.67%)
Jan 08, 2020 4.600 4.620 4.370 4.450 30,612 -0.11(-2.41%)
Jan 07, 2020 4.790 4.790 4.430 4.560 44,655 -0.13(-2.77%)
Jan 06, 2020 4.790 5.000 4.680 4.690 138,713 +0.01(+0.21%)
Jan 03, 2020 4.700 4.700 4.560 4.680 28,989 +0.02(+0.43%)
Jan 02, 2020 4.590 4.700 4.550 4.660 22,940 +0.08(+1.75%)
Dec 31, 2019 4.580 4.580 4.580 0 +0.03(+0.66%)
Dec 30, 2019 4.400 4.600 4.350 4.550 34,972 +0.24(+5.57%)
Dec 27, 2019 4.560 4.760 4.000 4.310 52,902 -0.25(-5.48%)
Dec 24, 2019 4.560 4.560 4.560 0 +0.24(+5.56%)
Dec 23, 2019 4.480 4.480 4.230 4.320 30,339 -0.08(-1.82%)
Dec 20, 2019 4.140 4.400 4.100 4.400 53,994 +0.30(+7.32%)
Dec 19, 2019 4.080 4.120 3.960 4.100 7,525 -0.04(-0.97%)
Dec 18, 2019 3.950 4.330 3.940 4.140 86,166 +0.17(+4.28%)
Dec 17, 2019 3.780 3.970 3.780 3.970 9,300 +0.04(+1.02%)
Dec 16, 2019 4.050 4.050 3.880 3.930 26,730 -0.07(-1.75%)
Dec 13, 2019 4.050 4.110 3.970 4.000 24,066 -0.07(-1.72%)
Dec 12, 2019 3.910 4.110 3.910 4.070 27,676 +0.17(+4.36%)
Dec 11, 2019 3.970 3.970 3.880 3.900 7,372 -0.06(-1.52%)
Dec 10, 2019 3.950 4.100 3.920 3.960 28,724 +0.07(+1.80%)
Dec 09, 2019 3.950 3.950 3.860 3.890 22,635 +0.12(+3.18%)
Dec 06, 2019 3.700 3.770 3.690 3.770 11,000 +0.01(+0.27%)
Dec 05, 2019 3.790 3.800 3.690 3.760 7,035 -0.04(-1.05%)
Dec 04, 2019 3.870 3.870 3.760 3.800 9,700 -0.11(-2.81%)
Dec 03, 2019 3.960 4.070 3.900 3.910 31,620 -0.17(-4.17%)
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.