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 (%)
Jul 31, 2020 2.420 2.420 2.420 0 -0.03(-1.22%)
Jul 30, 2020 2.540 2.540 2.450 2.450 27,498 -0.05(-2.00%)
Jul 29, 2020 2.620 2.620 2.480 2.500 22,107 -0.10(-3.85%)
Jul 28, 2020 2.550 2.620 2.540 2.600 25,604 +0.10(+4.00%)
Jul 27, 2020 2.480 2.570 2.440 2.500 52,411 +0.06(+2.46%)
Jul 24, 2020 2.460 2.470 2.320 2.440 68,447 +0.04(+1.67%)
Jul 23, 2020 2.560 2.580 2.400 2.400 52,309 -0.14(-5.51%)
Jul 22, 2020 2.570 2.580 2.500 2.540 38,113 -0.03(-1.17%)
Jul 21, 2020 2.520 2.590 2.500 2.570 48,951 +0.01(+0.39%)
Jul 20, 2020 2.450 2.560 2.410 2.560 58,101 +0.14(+5.79%)
Jul 17, 2020 2.330 2.470 2.330 2.420 36,205 +0.10(+4.31%)
Jul 16, 2020 2.370 2.370 2.290 2.320 18,161 -0.03(-1.28%)
Jul 15, 2020 2.310 2.410 2.250 2.350 19,877 +0.05(+2.17%)
Jul 14, 2020 2.450 2.450 2.290 2.300 26,609 -0.12(-4.96%)
Jul 13, 2020 2.390 2.500 2.360 2.420 69,713 +0.07(+2.98%)
Jul 10, 2020 2.280 2.360 2.280 2.350 18,020 +0.04(+1.73%)
Jul 09, 2020 2.270 2.330 2.250 2.310 18,000 +0.08(+3.59%)
Jul 08, 2020 2.250 2.260 2.210 2.230 42,916 -0.03(-1.33%)
Jul 07, 2020 2.360 2.360 2.230 2.260 50,475 -0.08(-3.42%)
Jul 06, 2020 2.400 2.400 2.280 2.340 20,265 -0.03(-1.27%)
Jul 03, 2020 2.330 2.370 2.300 2.370 9,000 +0.08(+3.49%)
Jul 02, 2020 2.410 2.410 2.210 2.290 42,645 -0.08(-3.38%)
Jun 30, 2020 2.370 2.370 2.370 0 -0.02(-0.84%)
Jun 29, 2020 2.390 2.470 2.330 2.390 63,288 +0.03(+1.27%)
Jun 26, 2020 2.410 2.410 2.270 2.360 39,511 -0.02(-0.84%)
Jun 25, 2020 2.490 2.490 2.260 2.380 69,128 -0.07(-2.86%)
Jun 24, 2020 2.530 2.600 2.430 2.450 93,065 -0.02(-0.81%)
Jun 23, 2020 2.550 2.550 2.430 2.470 84,580 -0.11(-4.26%)
Jun 22, 2020 2.600 2.690 2.450 2.580 61,195 -0.01(-0.39%)
Jun 19, 2020 2.560 2.640 2.460 2.590 153,164 +0.06(+2.37%)
Jun 18, 2020 2.650 2.650 2.490 2.530 90,633 -0.02(-0.78%)
Jun 17, 2020 2.760 2.870 2.550 2.550 49,517 -0.21(-7.61%)
Jun 16, 2020 2.850 2.970 2.560 2.760 116,030 -0.11(-3.83%)
Jun 15, 2020 2.770 2.890 2.630 2.870 74,289 +0.20(+7.49%)
Jun 12, 2020 2.720 2.730 2.540 2.670 54,303 +0.05(+1.91%)
Jun 11, 2020 2.830 2.900 2.520 2.620 120,541 -0.30(-10.27%)
Jun 10, 2020 2.840 3.050 2.740 2.920 194,409 +0.08(+2.82%)
Jun 09, 2020 2.750 2.840 2.650 2.840 54,970 +0.08(+2.90%)
Jun 08, 2020 2.500 2.800 2.500 2.760 130,567 +0.28(+11.29%)
Jun 05, 2020 2.770 2.800 2.410 2.480 190,832 -0.34(-12.06%)
Jun 04, 2020 2.850 2.850 2.750 2.820 108,170 +0.10(+3.68%)
Jun 03, 2020 2.730 2.770 2.650 2.720 47,417 +0.08(+3.03%)
Jun 02, 2020 2.800 2.800 2.610 2.640 37,566 -0.13(-4.69%)
Jun 01, 2020 2.910 2.910 2.760 2.770 59,203 -0.02(-0.72%)
May 29, 2020 2.990 3.040 2.700 2.790 111,256 -0.24(-7.92%)
May 28, 2020 2.900 3.170 2.900 3.030 257,348 +0.20(+7.07%)
May 27, 2020 2.500 2.950 2.500 2.830 272,795 +0.30(+11.86%)
May 26, 2020 2.520 2.550 2.460 2.530 84,334 +0.03(+1.20%)
May 25, 2020 2.560 2.650 2.460 2.500 123,483 -0.05(-1.96%)
May 22, 2020 2.390 2.560 2.370 2.550 131,264 +0.14(+5.81%)
May 21, 2020 2.410 2.410 2.360 2.410 106,316 +0.05(+2.12%)
May 20, 2020 2.400 2.420 2.350 2.360 60,827 -0.04(-1.67%)
May 19, 2020 2.480 2.480 2.390 2.400 94,245 -0.08(-3.23%)
May 15, 2020 2.480 2.480 2.480 0 +0.05(+2.06%)
May 14, 2020 2.630 2.630 2.360 2.430 461,422 -0.22(-8.30%)
May 13, 2020 2.890 2.890 2.620 2.650 145,402 -0.26(-8.93%)
May 12, 2020 3.000 3.000 2.880 2.910 19,250 +0.01(+0.34%)
May 11, 2020 3.140 3.150 2.850 2.900 112,336 -0.26(-8.23%)
May 08, 2020 3.380 3.380 3.100 3.160 39,082 -0.20(-5.95%)
May 07, 2020 3.160 3.500 3.090 3.360 82,740 +0.20(+6.33%)
May 06, 2020 3.150 3.250 3.050 3.160 156,552 +0.14(+4.64%)
May 05, 2020 3.100 3.110 2.960 3.020 19,305 -0.06(-1.95%)
May 04, 2020 2.910 3.100 2.910 3.080 16,927 -0.05(-1.60%)
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.