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

Cardiol Therapeutics Inc (TSX: CRDL )

3.220 +0.170 (+5.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 26, 2021 4.480 4.580 4.350 4.390 198,143 -0.01(-0.23%)
Feb 25, 2021 4.500 4.500 4.050 4.400 261,191 -0.07(-1.57%)
Feb 24, 2021 4.520 4.590 4.340 4.470 193,827 +0.01(+0.22%)
Feb 23, 2021 4.670 4.700 3.980 4.460 494,191 -0.17(-3.67%)
Feb 22, 2021 4.750 4.820 4.610 4.630 255,083 -0.17(-3.54%)
Feb 19, 2021 4.970 5.000 4.710 4.800 220,862 -0.17(-3.42%)
Feb 18, 2021 5.300 5.310 4.730 4.970 285,115 -0.21(-4.05%)
Feb 17, 2021 4.670 5.320 4.590 5.180 507,257 +0.57(+12.36%)
Feb 16, 2021 4.570 4.780 4.570 4.610 117,122 +0.00(+0.00%)
Feb 12, 2021 4.610 4.610 4.610 0 +0.12(+2.67%)
Feb 11, 2021 4.690 4.700 4.410 4.490 257,070 -0.27(-5.67%)
Feb 10, 2021 4.750 4.820 4.460 4.760 340,052 +0.20(+4.39%)
Feb 09, 2021 4.710 4.730 4.470 4.560 352,132 +0.06(+1.33%)
Feb 08, 2021 4.330 4.570 4.330 4.500 491,325 +0.30(+7.14%)
Feb 05, 2021 4.130 4.300 3.840 4.200 441,811 +0.20(+5.00%)
Feb 04, 2021 3.840 4.100 3.740 4.000 606,865 +0.28(+7.53%)
Feb 03, 2021 3.180 3.950 3.180 3.720 649,988 +0.54(+16.98%)
Feb 02, 2021 3.120 3.250 3.120 3.180 133,398 +0.03(+0.95%)
Feb 01, 2021 3.270 3.280 3.050 3.150 103,067 -0.01(-0.32%)
Jan 29, 2021 3.160 3.490 3.060 3.160 406,077 +0.04(+1.28%)
Jan 28, 2021 3.090 3.170 3.050 3.120 93,262 +0.04(+1.30%)
Jan 27, 2021 3.120 3.130 3.030 3.080 116,843 -0.04(-1.28%)
Jan 26, 2021 3.100 3.200 3.090 3.120 148,014 -0.01(-0.32%)
Jan 25, 2021 3.210 3.240 3.120 3.130 84,158 -0.09(-2.80%)
Jan 22, 2021 3.200 3.230 3.180 3.220 68,346 +0.02(+0.63%)
Jan 21, 2021 3.340 3.340 3.190 3.200 99,062 -0.12(-3.61%)
Jan 20, 2021 3.300 3.390 3.260 3.320 111,381 +0.02(+0.61%)
Jan 19, 2021 3.270 3.430 3.270 3.300 129,705 +0.03(+0.92%)
Jan 18, 2021 3.390 3.430 3.100 3.270 81,019 -0.13(-3.82%)
Jan 15, 2021 3.410 3.440 3.310 3.400 190,914 -0.04(-1.16%)
Jan 14, 2021 3.350 3.470 3.340 3.440 122,713 +0.06(+1.78%)
Jan 13, 2021 3.460 3.470 3.210 3.380 359,927 +0.00(+0.00%)
Jan 12, 2021 3.000 3.660 3.000 3.380 807,630 +0.56(+19.86%)
Jan 11, 2021 2.800 2.820 2.730 2.820 82,060 +0.13(+4.83%)
Jan 08, 2021 2.700 2.880 2.690 2.690 180,871 +0.00(+0.00%)
Jan 07, 2021 2.660 2.700 2.610 2.690 55,554 +0.04(+1.51%)
Jan 06, 2021 2.710 2.710 2.630 2.650 71,037 -0.09(-3.28%)
Jan 05, 2021 2.770 2.790 2.610 2.740 85,475 -0.03(-1.08%)
Jan 04, 2021 2.780 2.800 2.730 2.770 27,574 -0.01(-0.36%)
Dec 31, 2020 2.780 2.780 2.780 0 -0.11(-3.81%)
Dec 30, 2020 2.860 2.900 2.840 2.890 41,370 +0.08(+2.85%)
Dec 29, 2020 2.790 2.860 2.750 2.810 72,641 +0.04(+1.44%)
Dec 24, 2020 2.770 2.770 2.770 0 +0.01(+0.36%)
Dec 23, 2020 2.640 2.760 2.600 2.760 48,788 +0.13(+4.94%)
Dec 22, 2020 2.620 2.650 2.570 2.630 67,438 +0.07(+2.73%)
Dec 21, 2020 2.720 2.720 2.520 2.560 121,379 -0.09(-3.40%)
Dec 18, 2020 2.750 2.770 2.650 2.650 56,384 -0.08(-2.93%)
Dec 17, 2020 2.800 2.820 2.700 2.730 65,373 -0.01(-0.36%)
Dec 16, 2020 2.820 2.890 2.710 2.740 82,835 -0.02(-0.72%)
Dec 15, 2020 2.750 2.940 2.690 2.760 138,930 +0.11(+4.15%)
Dec 14, 2020 2.560 2.670 2.500 2.650 124,824 +0.14(+5.58%)
Dec 11, 2020 2.450 2.550 2.410 2.510 42,644 +0.09(+3.72%)
Dec 10, 2020 2.370 2.420 2.330 2.420 78,434 +0.06(+2.54%)
Dec 09, 2020 2.380 2.400 2.320 2.360 65,213 -0.02(-0.84%)
Dec 08, 2020 2.450 2.470 2.370 2.380 58,282 -0.08(-3.25%)
Dec 07, 2020 2.500 2.520 2.430 2.460 107,709 -0.04(-1.60%)
Dec 04, 2020 2.500 2.510 2.440 2.500 46,978 +0.00(+0.00%)
Dec 03, 2020 2.620 2.700 2.460 2.500 69,995 -0.09(-3.47%)
Dec 02, 2020 2.750 2.760 2.570 2.590 76,069 -0.11(-4.07%)
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.